Vicem Hoang Mai Cement JSC (HNX:HOM)
Vietnam · Delayed Price · Currency is VND 5,200.00
-500.00 (-8.77%)
At close: Oct 24, 2025
HNX:HOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6,000.00 | 6,100.00 | 5,200.00 | 5,200.00 | 5,200.00 | -8.77% | 127,828 |
| Oct 23, 2025 | 5,300.00 | 5,700.00 | 5,200.00 | 5,700.00 | 5,700.00 | 9.62% | 441,279 |
| Oct 22, 2025 | 4,800.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 8.33% | 306,116 |
| Oct 21, 2025 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 34,117 |
| Oct 20, 2025 | 4,600.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | - | 22,914 |
| Oct 17, 2025 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 14,202 |
| Oct 16, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 210 |
| Oct 15, 2025 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 4,503 |
| Oct 14, 2025 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | -2.04% | 24,204 |
| Oct 13, 2025 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2.08% | 5,735 |
| Oct 10, 2025 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 15,442 |
| Oct 9, 2025 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 13,944 |
| Oct 8, 2025 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2.08% | 20,619 |
| Oct 7, 2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 26,647 |
| Oct 6, 2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 626 |
| Oct 3, 2025 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 23,744 |
| Oct 2, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 3,018 |
| Oct 1, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 2.13% | 1,265 |
| Sep 30, 2025 | 4,700.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.08% | 22,898 |
| Sep 29, 2025 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 11,159 |
| Sep 26, 2025 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 11,164 |
| Sep 25, 2025 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2.13% | 14,084 |
| Sep 24, 2025 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 2.17% | 28,955 |
| Sep 23, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 42,876 |
| Sep 22, 2025 | 4,800.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | -4.17% | 14,010 |
| Sep 19, 2025 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 2.13% | 16,506 |
| Sep 18, 2025 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 10,600 |
| Sep 17, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 31,909 |
| Sep 16, 2025 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 22,273 |
| Sep 15, 2025 | 4,700.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 28,300 |
| Sep 12, 2025 | 4,500.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | - | 54,510 |
| Sep 11, 2025 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | - | 36,500 |
| Sep 10, 2025 | 4,600.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 2.17% | 31,309 |
| Sep 9, 2025 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | - | 9,000 |
| Sep 8, 2025 | 4,600.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | - | 21,771 |
| Sep 5, 2025 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 20,936 |
| Sep 4, 2025 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 15,461 |
| Sep 3, 2025 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 22,771 |
| Aug 29, 2025 | 4,500.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | - | 38,681 |
| Aug 28, 2025 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 1,100 |
| Aug 27, 2025 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 14,354 |
| Aug 26, 2025 | 4,200.00 | 4,600.00 | 4,200.00 | 4,600.00 | 4,600.00 | 6.98% | 25,748 |
| Aug 25, 2025 | 4,500.00 | 4,600.00 | 4,200.00 | 4,300.00 | 4,300.00 | -4.44% | 103,767 |
| Aug 22, 2025 | 4,800.00 | 4,800.00 | 4,500.00 | 4,500.00 | 4,500.00 | -8.16% | 135,976 |
| Aug 21, 2025 | 5,100.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | -3.92% | 72,567 |
| Aug 20, 2025 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | - | 51,148 |
| Aug 19, 2025 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 2.00% | 177,228 |
| Aug 18, 2025 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2.04% | 54,650 |
| Aug 15, 2025 | 5,200.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | -5.77% | 76,961 |
| Aug 14, 2025 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1.96% | 95,498 |