Ho Chi Minh City Securities Corporation (HOSE:HCM)
Vietnam · Delayed Price · Currency is VND 26,650
-200 (-0.74%)
At close: Sep 19, 2025
HOSE:HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 26,900.00 | 27,050.00 | 26,600.00 | 26,650.00 | 26,650.00 | -0.74% | 5,739,570 |
| Sep 18, 2025 | 27,100.00 | 27,150.00 | 26,750.00 | 26,850.00 | 26,850.00 | -0.19% | 6,181,597 |
| Sep 17, 2025 | 27,300.00 | 27,600.00 | 26,850.00 | 26,900.00 | 26,900.00 | -1.82% | 10,220,190 |
| Sep 16, 2025 | 28,200.00 | 28,250.00 | 27,400.00 | 27,400.00 | 27,400.00 | -1.08% | 11,103,930 |
| Sep 15, 2025 | 27,600.00 | 28,100.00 | 27,550.00 | 27,700.00 | 27,700.00 | 1.09% | 8,509,331 |
| Sep 12, 2025 | 27,500.00 | 27,700.00 | 27,300.00 | 27,400.00 | 27,400.00 | 0.55% | 7,218,624 |
| Sep 11, 2025 | 27,250.00 | 27,600.00 | 26,200.00 | 27,250.00 | 27,250.00 | -1.09% | 15,429,420 |
| Sep 10, 2025 | 28,200.00 | 28,250.00 | 27,300.00 | 27,550.00 | 27,550.00 | -1.25% | 9,406,188 |
| Sep 9, 2025 | 28,000.00 | 28,000.00 | 27,200.00 | 27,900.00 | 27,900.00 | 1.45% | 12,058,540 |
| Sep 8, 2025 | 28,200.00 | 28,700.00 | 27,500.00 | 27,500.00 | 27,500.00 | -3.51% | 29,699,550 |
| Sep 5, 2025 | 29,900.00 | 30,400.00 | 28,500.00 | 28,500.00 | 28,500.00 | -4.04% | 26,772,570 |
| Sep 4, 2025 | 28,900.00 | 29,800.00 | 28,700.00 | 29,700.00 | 29,700.00 | 2.95% | 18,850,850 |
| Sep 3, 2025 | 29,400.00 | 29,500.00 | 28,600.00 | 28,850.00 | 28,850.00 | -0.86% | 13,479,630 |
| Aug 29, 2025 | 28,750.00 | 30,000.00 | 28,550.00 | 29,100.00 | 29,100.00 | 3.19% | 30,443,120 |
| Aug 28, 2025 | 27,900.00 | 28,200.00 | 27,500.00 | 28,200.00 | 28,200.00 | 1.99% | 12,573,300 |
| Aug 27, 2025 | 27,900.00 | 28,450.00 | 27,600.00 | 27,650.00 | 27,650.00 | - | 18,026,800 |
| Aug 26, 2025 | 25,900.00 | 27,750.00 | 25,850.00 | 27,650.00 | 27,650.00 | 6.35% | 14,071,450 |
| Aug 25, 2025 | 27,200.00 | 27,500.00 | 25,800.00 | 26,000.00 | 26,000.00 | -2.62% | 14,353,350 |
| Aug 22, 2025 | 27,650.00 | 28,000.00 | 26,500.00 | 26,700.00 | 26,700.00 | -5.32% | 21,631,020 |
| Aug 21, 2025 | 28,200.00 | 28,900.00 | 27,850.00 | 28,200.00 | 28,200.00 | 0.18% | 18,149,940 |
| Aug 20, 2025 | 29,150.00 | 29,150.00 | 27,200.00 | 28,150.00 | 28,150.00 | -2.93% | 23,485,570 |
| Aug 19, 2025 | 28,600.00 | 29,250.00 | 28,500.00 | 29,000.00 | 29,000.00 | 1.40% | 19,157,880 |
| Aug 18, 2025 | 29,250.00 | 29,450.00 | 28,300.00 | 28,600.00 | 28,600.00 | -1.38% | 15,860,730 |
| Aug 15, 2025 | 29,100.00 | 29,450.00 | 28,450.00 | 29,000.00 | 29,000.00 | 0.87% | 25,049,390 |
| Aug 14, 2025 | 29,200.00 | 29,500.00 | 28,550.00 | 28,750.00 | 28,750.00 | 0.35% | 14,821,130 |
| Aug 13, 2025 | 27,800.00 | 28,750.00 | 27,300.00 | 28,650.00 | 28,650.00 | 3.24% | 33,416,270 |
| Aug 12, 2025 | 28,100.00 | 28,250.00 | 27,350.00 | 27,750.00 | 27,750.00 | -1.25% | 15,172,400 |
| Aug 11, 2025 | 27,950.00 | 28,300.00 | 27,400.00 | 28,100.00 | 28,100.00 | 0.72% | 22,750,940 |
| Aug 8, 2025 | 28,350.00 | 29,100.00 | 27,500.00 | 27,900.00 | 27,900.00 | -1.06% | 21,704,130 |
| Aug 7, 2025 | 28,250.00 | 28,350.00 | 27,650.00 | 28,200.00 | 28,200.00 | 1.44% | 17,809,080 |
| 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 |