Ho Chi Minh City Securities Corporation (HOSE:HCM)
Vietnam · Delayed Price · Currency is VND 27,800
+1,250 (4.71%)
At close: Aug 6, 2025
HOSE:HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 26,800.00 | 27,850.00 | 26,600.00 | 27,800.00 | 27,800.00 | 4.71% | 22,702,210 |
| Aug 5, 2025 | 26,750.00 | 27,900.00 | 25,450.00 | 26,550.00 | 26,550.00 | 0.57% | 37,088,540 |
| Aug 4, 2025 | 25,800.00 | 26,400.00 | 25,650.00 | 26,400.00 | 26,400.00 | 1.54% | 12,136,720 |
| Aug 1, 2025 | 25,850.00 | 26,750.00 | 25,500.00 | 26,000.00 | 26,000.00 | 0.39% | 16,330,340 |
| Jul 31, 2025 | 25,850.00 | 26,000.00 | 25,050.00 | 25,900.00 | 25,900.00 | 1.17% | 15,193,410 |
| Jul 30, 2025 | 25,350.00 | 25,900.00 | 24,850.00 | 25,600.00 | 25,600.00 | 1.39% | 17,136,710 |
| Jul 29, 2025 | 27,550.00 | 27,600.00 | 25,250.00 | 25,250.00 | 25,250.00 | -7.00% | 35,793,310 |
| Jul 28, 2025 | 26,400.00 | 27,350.00 | 26,050.00 | 27,150.00 | 27,150.00 | 5.44% | 27,620,990 |
| Jul 25, 2025 | 25,300.00 | 26,200.00 | 25,150.00 | 25,750.00 | 25,750.00 | 2.39% | 22,327,000 |
| Jul 24, 2025 | 25,500.00 | 25,500.00 | 25,000.00 | 25,150.00 | 25,150.00 | -0.79% | 9,939,968 |
| Jul 23, 2025 | 25,600.00 | 26,400.00 | 25,300.00 | 25,350.00 | 25,350.00 | 0.20% | 20,565,650 |
| Jul 22, 2025 | 24,350.00 | 25,600.00 | 24,300.00 | 25,300.00 | 25,300.00 | 3.27% | 18,003,860 |
| Jul 21, 2025 | 24,950.00 | 25,050.00 | 24,450.00 | 24,500.00 | 24,500.00 | -1.80% | 20,044,900 |
| Jul 18, 2025 | 25,000.00 | 25,400.00 | 24,850.00 | 24,950.00 | 24,950.00 | 0.20% | 16,013,530 |
| Jul 17, 2025 | 25,250.00 | 25,500.00 | 24,800.00 | 24,900.00 | 24,900.00 | -0.99% | 22,206,460 |
| Jul 16, 2025 | 25,250.00 | 25,550.00 | 24,800.00 | 25,150.00 | 25,150.00 | -0.40% | 30,757,930 |
| Jul 15, 2025 | 25,000.00 | 26,400.00 | 24,800.00 | 25,250.00 | 25,250.00 | 1.00% | 26,911,420 |
| Jul 14, 2025 | 25,050.00 | 25,500.00 | 24,350.00 | 25,000.00 | 25,000.00 | 0.20% | 19,984,070 |
| Jul 11, 2025 | 24,350.00 | 25,400.00 | 24,000.00 | 24,950.00 | 24,950.00 | 2.46% | 24,278,770 |
| Jul 10, 2025 | 24,800.00 | 24,800.00 | 24,250.00 | 24,350.00 | 24,350.00 | -0.41% | 12,506,570 |
| Jul 9, 2025 | 24,100.00 | 25,000.00 | 24,050.00 | 24,450.00 | 24,450.00 | 2.09% | 19,743,170 |
| Jul 8, 2025 | 23,900.00 | 24,250.00 | 23,650.00 | 23,950.00 | 23,950.00 | 0.84% | 18,462,430 |
| Jul 7, 2025 | 23,800.00 | 24,000.00 | 23,500.00 | 23,750.00 | 23,750.00 | 1.06% | 12,501,790 |
| Jul 4, 2025 | 23,300.00 | 23,850.00 | 23,300.00 | 23,500.00 | 23,500.00 | 1.29% | 14,593,220 |
| Jul 3, 2025 | 22,800.00 | 23,800.00 | 22,600.00 | 23,200.00 | 23,200.00 | 2.20% | 23,383,320 |
| Jul 2, 2025 | 21,250.00 | 22,700.00 | 21,200.00 | 22,700.00 | 22,700.00 | 6.82% | 22,474,360 |
| Jul 1, 2025 | 21,500.00 | 21,550.00 | 21,200.00 | 21,250.00 | 21,250.00 | -0.70% | 7,421,755 |
| Jun 30, 2025 | 21,400.00 | 21,650.00 | 21,350.00 | 21,400.00 | 21,400.00 | 1.18% | 10,893,500 |
| Jun 27, 2025 | 20,950.00 | 21,350.00 | 20,900.00 | 21,150.00 | 21,150.00 | 1.44% | 8,209,094 |
| Jun 26, 2025 | 20,950.00 | 21,050.00 | 20,650.00 | 20,850.00 | 20,850.00 | -0.48% | 5,287,842 |
| Jun 25, 2025 | 20,900.00 | 21,300.00 | 20,800.00 | 20,950.00 | 20,950.00 | 0.48% | 8,081,674 |
| Jun 24, 2025 | 20,900.00 | 21,100.00 | 20,650.00 | 20,850.00 | 20,850.00 | -17.75% | 17,907,330 |
| Jun 23, 2025 | 25,600.00 | 25,600.00 | 25,250.00 | 25,350.00 | 20,233.10 | -1.55% | 20,917,000 |
| Jun 20, 2025 | 25,800.00 | 26,150.00 | 25,750.00 | 25,750.00 | 20,552.36 | 0.19% | 13,301,290 |
| Jun 19, 2025 | 25,900.00 | 25,900.00 | 25,650.00 | 25,700.00 | 20,512.46 | -0.39% | 7,317,478 |
| Jun 18, 2025 | 25,600.00 | 26,250.00 | 25,550.00 | 25,800.00 | 20,592.27 | 0.58% | 13,839,190 |
| Jun 17, 2025 | 25,800.00 | 25,900.00 | 25,550.00 | 25,650.00 | 20,472.55 | -0.19% | 7,614,929 |
| Jun 16, 2025 | 25,150.00 | 25,750.00 | 25,150.00 | 25,700.00 | 20,512.46 | 1.98% | 6,379,659 |
| Jun 13, 2025 | 25,450.00 | 25,650.00 | 25,000.00 | 25,200.00 | 20,113.38 | -1.75% | 13,061,690 |
| Jun 12, 2025 | 25,600.00 | 25,850.00 | 25,600.00 | 25,650.00 | 20,472.55 | 0.59% | 6,398,008 |
| Jun 11, 2025 | 25,700.00 | 25,750.00 | 25,400.00 | 25,500.00 | 20,352.83 | - | 4,283,216 |
| Jun 10, 2025 | 25,500.00 | 25,800.00 | 25,450.00 | 25,500.00 | 20,352.83 | 0.20% | 5,921,894 |
| Jun 9, 2025 | 25,600.00 | 25,750.00 | 25,400.00 | 25,450.00 | 20,312.92 | -0.39% | 6,046,063 |
| Jun 6, 2025 | 26,100.00 | 26,200.00 | 25,550.00 | 25,550.00 | 20,392.73 | -2.11% | 12,383,190 |
| Jun 5, 2025 | 26,650.00 | 26,650.00 | 26,100.00 | 26,100.00 | 20,831.72 | -1.51% | 10,849,770 |
| Jun 4, 2025 | 27,150.00 | 27,150.00 | 26,350.00 | 26,500.00 | 21,150.98 | -1.12% | 11,200,470 |
| Jun 3, 2025 | 26,250.00 | 27,200.00 | 26,200.00 | 26,800.00 | 21,390.42 | 4.08% | 24,319,470 |
| Jun 2, 2025 | 25,500.00 | 25,850.00 | 25,400.00 | 25,750.00 | 20,552.36 | 0.59% | 6,633,066 |
| May 30, 2025 | 25,750.00 | 26,250.00 | 25,550.00 | 25,600.00 | 20,432.64 | - | 11,648,410 |
| May 29, 2025 | 26,050.00 | 26,200.00 | 25,600.00 | 25,600.00 | 20,432.64 | -1.35% | 8,751,962 |