Ho Chi Minh City Securities Corporation (HOSE:HCM)
Vietnam · Delayed Price · Currency is VND 23,550
-50 (-0.21%)
At close: Jan 30, 2026
HOSE:HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 23,700.00 | 23,800.00 | 23,500.00 | 23,550.00 | 23,550.00 | -0.21% | 10,288,031 |
| Jan 29, 2026 | 23,450.00 | 23,900.00 | 23,450.00 | 23,600.00 | 23,600.00 | 0.64% | 8,063,468 |
| Jan 28, 2026 | 23,400.00 | 23,600.00 | 23,150.00 | 23,450.00 | 23,450.00 | 0.43% | 9,160,347 |
| Jan 27, 2026 | 22,950.00 | 23,750.00 | 22,800.00 | 23,350.00 | 23,350.00 | 1.97% | 13,079,972 |
| Jan 26, 2026 | 23,500.00 | 23,950.00 | 22,650.00 | 22,900.00 | 22,900.00 | -3.17% | 18,578,380 |
| Jan 23, 2026 | 23,900.00 | 24,350.00 | 23,550.00 | 23,650.00 | 23,650.00 | - | 16,231,209 |
| Jan 22, 2026 | 24,000.00 | 24,150.00 | 23,550.00 | 23,650.00 | 23,650.00 | -0.42% | 17,619,989 |
| Jan 21, 2026 | 24,300.00 | 24,400.00 | 23,750.00 | 23,750.00 | 23,750.00 | -6.86% | 78,441,350 |
| Jan 20, 2026 | 26,100.00 | 26,450.00 | 25,500.00 | 25,500.00 | 25,500.00 | -1.54% | 24,300,471 |
| Jan 19, 2026 | 26,550.00 | 26,600.00 | 25,850.00 | 25,900.00 | 25,900.00 | -2.26% | 23,034,730 |
| Jan 16, 2026 | 26,000.00 | 27,500.00 | 25,600.00 | 26,500.00 | 26,500.00 | 1.73% | 32,644,901 |
| Jan 15, 2026 | 26,500.00 | 27,050.00 | 26,050.00 | 26,050.00 | 26,050.00 | -1.70% | 30,161,740 |
| Jan 14, 2026 | 25,600.00 | 26,500.00 | 25,500.00 | 26,500.00 | 26,500.00 | 3.92% | 39,702,250 |
| Jan 13, 2026 | 25,700.00 | 25,800.00 | 25,250.00 | 25,500.00 | 25,500.00 | 5.59% | 53,878,820 |
| Jan 12, 2026 | 23,250.00 | 24,150.00 | 23,200.00 | 24,150.00 | 24,150.00 | 6.86% | 23,802,689 |
| Jan 9, 2026 | 22,650.00 | 22,850.00 | 22,400.00 | 22,600.00 | 22,600.00 | 0.44% | 9,065,990 |
| Jan 8, 2026 | 22,300.00 | 23,000.00 | 22,300.00 | 22,500.00 | 22,500.00 | 1.12% | 11,689,002 |
| Jan 7, 2026 | 21,900.00 | 22,350.00 | 21,850.00 | 22,250.00 | 22,250.00 | 2.30% | 6,003,252 |
| Jan 6, 2026 | 21,800.00 | 22,000.00 | 21,300.00 | 21,750.00 | 21,750.00 | - | 7,294,537 |
| Jan 5, 2026 | 22,450.00 | 22,550.00 | 21,300.00 | 21,750.00 | 21,750.00 | -2.90% | 9,136,546 |
| Dec 31, 2025 | 22,700.00 | 22,800.00 | 22,400.00 | 22,400.00 | 22,400.00 | -1.32% | 5,775,018 |
| Dec 30, 2025 | 22,800.00 | 22,900.00 | 22,600.00 | 22,700.00 | 22,700.00 | -0.22% | 3,421,280 |
| Dec 29, 2025 | 23,000.00 | 23,000.00 | 22,700.00 | 22,750.00 | 22,750.00 | -0.66% | 4,179,980 |
| Dec 26, 2025 | 22,800.00 | 23,100.00 | 22,350.00 | 22,900.00 | 22,900.00 | - | 12,140,090 |
| Dec 25, 2025 | 23,250.00 | 23,500.00 | 22,900.00 | 22,900.00 | 22,900.00 | -1.51% | 7,730,476 |
| Dec 24, 2025 | 22,900.00 | 23,400.00 | 22,800.00 | 23,250.00 | 23,250.00 | 1.09% | 8,656,437 |
| Dec 23, 2025 | 23,500.00 | 23,650.00 | 22,850.00 | 23,000.00 | 23,000.00 | -1.29% | 12,399,480 |
| Dec 22, 2025 | 23,250.00 | 23,550.00 | 23,050.00 | 23,300.00 | 23,300.00 | 0.87% | 8,211,054 |
| Dec 19, 2025 | 22,900.00 | 23,300.00 | 22,900.00 | 23,100.00 | 23,100.00 | 0.43% | 8,602,341 |
| Dec 18, 2025 | 22,900.00 | 23,150.00 | 22,800.00 | 23,000.00 | 23,000.00 | - | 5,552,052 |
| Dec 17, 2025 | 23,400.00 | 23,450.00 | 22,900.00 | 23,000.00 | 23,000.00 | -1.71% | 6,098,208 |
| Dec 16, 2025 | 22,750.00 | 23,800.00 | 22,350.00 | 23,400.00 | 23,400.00 | 3.31% | 14,217,970 |
| Dec 15, 2025 | 22,400.00 | 22,800.00 | 22,350.00 | 22,650.00 | 22,650.00 | 1.34% | 8,028,696 |
| Dec 12, 2025 | 22,900.00 | 23,200.00 | 22,300.00 | 22,350.00 | 22,350.00 | -2.61% | 12,220,849 |
| Dec 11, 2025 | 23,100.00 | 23,350.00 | 22,900.00 | 22,950.00 | 22,950.00 | -0.43% | 7,141,285 |
| Dec 10, 2025 | 23,000.00 | 23,250.00 | 22,900.00 | 23,050.00 | 23,050.00 | 0.66% | 8,593,249 |
| Dec 9, 2025 | 22,650.00 | 23,150.00 | 22,200.00 | 22,900.00 | 22,900.00 | 1.78% | 13,715,037 |
| Dec 8, 2025 | 22,900.00 | 23,000.00 | 22,500.00 | 22,500.00 | 22,500.00 | -1.53% | 7,140,578 |
| Dec 5, 2025 | 23,100.00 | 23,100.00 | 22,800.00 | 22,850.00 | 22,850.00 | -0.65% | 7,578,027 |
| Dec 4, 2025 | 22,800.00 | 23,100.00 | 22,750.00 | 23,000.00 | 23,000.00 | 1.32% | 10,732,920 |
| Dec 3, 2025 | 22,400.00 | 22,700.00 | 22,300.00 | 22,700.00 | 22,700.00 | 1.79% | 6,632,048 |
| Dec 2, 2025 | 22,150.00 | 22,500.00 | 22,000.00 | 22,300.00 | 22,300.00 | 0.90% | 7,191,224 |
| Dec 1, 2025 | 22,300.00 | 22,400.00 | 22,100.00 | 22,100.00 | 22,100.00 | -0.23% | 4,152,599 |
| Nov 28, 2025 | 22,450.00 | 22,600.00 | 22,150.00 | 22,150.00 | 22,150.00 | -1.34% | 4,650,372 |
| Nov 27, 2025 | 22,800.00 | 22,850.00 | 22,400.00 | 22,450.00 | 22,450.00 | -1.10% | 5,426,547 |
| Nov 26, 2025 | 22,200.00 | 23,000.00 | 22,200.00 | 22,700.00 | 22,700.00 | 2.48% | 7,300,868 |
| Nov 25, 2025 | 22,650.00 | 22,750.00 | 22,050.00 | 22,150.00 | 22,150.00 | -1.77% | 7,640,538 |
| Nov 24, 2025 | 22,650.00 | 22,800.00 | 22,550.00 | 22,550.00 | 22,550.00 | 0.22% | 4,544,342 |
| Nov 21, 2025 | 22,500.00 | 22,650.00 | 22,350.00 | 22,500.00 | 22,500.00 | -0.66% | 5,659,743 |
| Nov 20, 2025 | 22,650.00 | 22,850.00 | 22,500.00 | 22,650.00 | 22,650.00 | - | 5,060,387 |