Vicem Hoang Mai Cement JSC (HNX:HOM)
Vietnam · Delayed Price · Currency is VND 4,000.00
0.00 (0.00%)
At close: Jun 5, 2026
HNX:HOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 4,300.00 | 4,300.00 | 4,100.00 | 4,100.00 | 4,100.00 | -4.65% | 9,023 |
| May 8, 2026 | 4,100.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | - | 6,100 |
| May 6, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 1,126 |
| May 5, 2026 | 4,100.00 | 4,400.00 | 4,100.00 | 4,300.00 | 4,300.00 | - | 26,402 |
| May 4, 2026 | 4,300.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 21,121 |
| Apr 29, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 2.38% | 3,327 |
| Apr 28, 2026 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 938 |
| Apr 24, 2026 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 55,511 |
| Apr 23, 2026 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 60,111 |
| Apr 22, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | -2.33% | 27,194 |
| Apr 21, 2026 | 4,100.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | - | 2,404 |
| Apr 20, 2026 | 4,300.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | - | 15,110 |
| Apr 17, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 2,954 |
| Apr 16, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 413 |
| Apr 15, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 1,189 |
| Apr 14, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - | 1,164 |
| Apr 13, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 1,008 |
| Apr 10, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 2,104 |
| Apr 9, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 48,550 |
| Apr 8, 2026 | 4,100.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 2.38% | 14,833 |
| Apr 7, 2026 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 5,213 |
| Apr 3, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 59,105 |
| Apr 2, 2026 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 14,806 |
| Apr 1, 2026 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 24,744 |
| Mar 31, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 315 |
| Mar 30, 2026 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | -2.33% | 16,913 |
| Mar 27, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 2.38% | 45,902 |
| Mar 26, 2026 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | - | 20,241 |
| Mar 25, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 53,001 |
| Mar 24, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 2.44% | 2,110 |
| Mar 23, 2026 | 4,300.00 | 4,300.00 | 4,000.00 | 4,100.00 | 4,100.00 | -4.65% | 17,710 |