Vicem Hoang Mai Cement JSC (HNX:HOM)
Vietnam · Delayed Price · Currency is VND 4,700.00
0.00 (0.00%)
At close: Sep 11, 2025
HNX:HOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | -1.92% | 52,940 |
| Aug 12, 2025 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 30,051 |
| Aug 11, 2025 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | -1.89% | 60,455 |
| Aug 8, 2025 | 5,200.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | - | 85,632 |
| Aug 7, 2025 | 5,200.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 1.92% | 111,900 |
| Aug 6, 2025 | 5,100.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 1.96% | 71,082 |
| Aug 5, 2025 | 5,100.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | - | 66,194 |
| Aug 4, 2025 | 5,000.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | - | 34,222 |
| Aug 1, 2025 | 5,200.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | -1.92% | 45,312 |
| Jul 31, 2025 | 5,100.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1.96% | 64,709 |
| Jul 30, 2025 | 5,000.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 2.00% | 73,109 |
| Jul 29, 2025 | 5,400.00 | 5,400.00 | 5,000.00 | 5,000.00 | 5,000.00 | -7.41% | 144,463 |
| Jul 28, 2025 | 5,700.00 | 5,900.00 | 5,200.00 | 5,400.00 | 5,400.00 | - | 341,564 |
| Jul 25, 2025 | 5,400.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,400.00 | 8.00% | 361,058 |
| Jul 24, 2025 | 5,000.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 8.70% | 353,727 |
| Jul 23, 2025 | 4,200.00 | 4,600.00 | 4,200.00 | 4,600.00 | 4,600.00 | 9.52% | 318,896 |
| Jul 22, 2025 | 4,200.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 146,966 |
| Jul 21, 2025 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 2.44% | 82,202 |
| Jul 18, 2025 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 135,300 |
| Jul 17, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 66,691 |
| Jul 16, 2025 | 4,000.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | - | 24,249 |
| Jul 15, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2.50% | 6,119 |
| Jul 14, 2025 | 4,100.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | -2.44% | 53,903 |
| Jul 11, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 9,953 |
| Jul 10, 2025 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 41,702 |
| Jul 9, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 51,723 |
| Jul 8, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 24,233 |
| Jul 7, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 26,300 |
| Jul 4, 2025 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 27,200 |
| Jul 2, 2025 | 4,100.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | - | 17,300 |