Vicem Hoang Mai Cement JSC (HNX:HOM)
Vietnam · Delayed Price · Currency is VND 4,000.00
+100.00 (2.56%)
At close: Jul 20, 2026
HNX:HOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 2.56% | 5,500 |
| Jul 17, 2026 | 4,100.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 1,705 |
| Jul 16, 2026 | 3,900.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | -4.88% | 2,001 |
| Jul 15, 2026 | 3,900.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | - | 1,052 |
| Jul 14, 2026 | 3,900.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | 2.50% | 3,303 |
| Jul 13, 2026 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | -2.44% | 608 |
| Jul 10, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2.50% | 2,000 |
| Jul 9, 2026 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | -2.44% | 1,406 |
| Jul 8, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 456 |
| Jul 7, 2026 | 4,000.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | -2.38% | 20,028 |
| Jul 6, 2026 | 4,000.00 | 4,400.00 | 4,000.00 | 4,200.00 | 4,200.00 | 5.00% | 19,907 |
| Jul 3, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 14,817 |
| Jul 2, 2026 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 600 |
| Jul 1, 2026 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | -2.44% | 876 |
| Jun 30, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 855 |
| Jun 29, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 5.13% | 11,504 |
| Jun 26, 2026 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.50% | 3,131 |
| Jun 25, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2.56% | 26,200 |
| Jun 24, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.50% | 5,902 |
| Jun 23, 2026 | 3,900.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2.56% | 50,501 |
| Jun 22, 2026 | 3,900.00 | 4,100.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 21,062 |
| Jun 19, 2026 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.50% | 2,138 |
| Jun 18, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 401 |
| Jun 17, 2026 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 1,190 |
| Jun 16, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2.56% | 1,522 |
| Jun 15, 2026 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.50% | 28,109 |
| Jun 12, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 114,001 |
| Jun 11, 2026 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2.56% | 10,158 |
| Jun 10, 2026 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.50% | 48,482 |
| Jun 9, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 303 |
| Jun 8, 2026 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 119,220 |
| Jun 5, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 1,023 |
| Jun 4, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 11,144 |
| Jun 3, 2026 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 10,502 |
| Jun 2, 2026 | 3,900.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | 2.56% | 41,812 |
| Jun 1, 2026 | 4,000.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | -2.50% | 30,380 |
| May 29, 2026 | 4,200.00 | 4,200.00 | 4,000.00 | 4,000.00 | 4,000.00 | -4.76% | 310 |
| May 28, 2026 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 2.44% | 507 |
| May 27, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | -2.38% | 3,043 |
| May 26, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 2.44% | 801 |
| May 25, 2026 | 4,000.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | -2.38% | 1,101 |
| May 22, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 2.44% | 2,103 |
| May 21, 2026 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | -2.38% | 1,720 |
| May 20, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 5.00% | 2,902 |
| May 19, 2026 | 4,100.00 | 4,100.00 | 3,900.00 | 4,000.00 | 4,000.00 | -4.76% | 77,315 |
| May 18, 2026 | 4,200.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 2.44% | 20,002 |
| May 15, 2026 | 4,200.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | -4.65% | 7,605 |
| May 14, 2026 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 34,221 |
| May 13, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 1,000 |
| May 12, 2026 | 4,100.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 4.88% | 7,230 |