Vicem Hoang Mai Cement JSC (HNX:HOM)
Vietnam · Delayed Price · Currency is VND 3,900.00
+100.00 (2.63%)
At close: Oct 29, 2026
HNX:HOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2.63% | 3,421 |
| Oct 28, 2026 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 2,729 |
| Oct 27, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 2,827 |
| Oct 26, 2026 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.56% | 6,406 |
| Oct 23, 2026 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | - | 803 |
| Oct 22, 2026 | 3,900.00 | 4,100.00 | 3,800.00 | 3,900.00 | 3,900.00 | - | 9,801 |
| Oct 21, 2026 | 3,900.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | - | 7,705 |
| Oct 20, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 2,502 |
| Oct 19, 2026 | 3,800.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | - | 27,504 |
| Oct 16, 2026 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | - | 300 |
| Oct 15, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 115 |
| Oct 14, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 123 |
| Oct 13, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 501 |
| Oct 12, 2026 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2.63% | 2,423 |
| Oct 9, 2026 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.56% | 1,700 |
| Oct 8, 2026 | 3,800.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 2.63% | 301 |
| Oct 7, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 771 |
| Oct 6, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 303 |
| Oct 5, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.56% | 103 |
| Oct 2, 2026 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | - | 701 |
| Oct 1, 2026 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | - | 1,701 |
| Sep 29, 2026 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 2.63% | 610 |
| Sep 28, 2026 | 3,800.00 | 3,800.00 | 3,500.00 | 3,800.00 | 3,800.00 | - | 8,021 |
| Sep 25, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 1,104 |
| Sep 24, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 120 |
| Sep 23, 2026 | 3,800.00 | 3,900.00 | 3,600.00 | 3,800.00 | 3,800.00 | -2.56% | 20,200 |
| Sep 22, 2026 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | - | 1,527 |
| Sep 21, 2026 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.50% | 300 |
| Sep 18, 2026 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 501 |
| Sep 17, 2026 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 1,818 |
| Sep 16, 2026 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 5,403 |
| Sep 15, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2.56% | 401 |
| Sep 14, 2026 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | - | 2,503 |
| Sep 11, 2026 | 3,900.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | - | 1,300 |
| Sep 10, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 100 |
| Sep 9, 2026 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | - | 2,800 |
| Sep 8, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 402 |
| Sep 7, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.50% | 100 |
| Sep 4, 2026 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 804 |
| Aug 28, 2026 | 4,000.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | - | 1,516 |
| Aug 27, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 100 |
| Aug 26, 2026 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 505 |
| Aug 25, 2026 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | - | 2,400 |
| Aug 24, 2026 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 4,600 |
| Aug 21, 2026 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 343 |
| Aug 20, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 1,000 |
| Aug 19, 2026 | 4,000.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | - | 12,000 |
| Aug 18, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 400 |
| Aug 17, 2026 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | - | 1,001 |
| Aug 13, 2026 | 3,900.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 2.56% | 607 |