Ho Chi Minh City Securities Corporation (HOSE:HCM)
Vietnam · Delayed Price · Currency is VND 28,500
-400 (-1.38%)
At close: May 22, 2026
HOSE:HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 28,700.00 | 29,300.00 | 27,950.00 | 28,500.00 | 28,500.00 | -1.38% | 9,996,382 |
| May 21, 2026 | 29,650.00 | 29,650.00 | 28,900.00 | 28,900.00 | 28,900.00 | -2.36% | 21,579,804 |
| May 20, 2026 | 30,000.00 | 30,100.00 | 28,500.00 | 29,600.00 | 29,600.00 | -1.33% | 12,080,190 |
| May 19, 2026 | 29,550.00 | 30,450.00 | 29,550.00 | 30,000.00 | 30,000.00 | 1.35% | 33,321,930 |
| May 18, 2026 | 28,500.00 | 29,900.00 | 28,350.00 | 29,600.00 | 29,600.00 | 2.96% | 17,499,790 |
| May 15, 2026 | 28,400.00 | 28,900.00 | 28,150.00 | 28,750.00 | 28,750.00 | 1.77% | 9,193,674 |
| May 14, 2026 | 28,500.00 | 28,850.00 | 28,150.00 | 28,250.00 | 28,250.00 | -0.88% | 27,672,420 |
| May 13, 2026 | 28,000.00 | 28,850.00 | 27,700.00 | 28,500.00 | 28,500.00 | 2.89% | 30,910,210 |
| May 12, 2026 | 27,250.00 | 28,250.00 | 27,250.00 | 27,700.00 | 27,700.00 | 0.54% | 6,876,760 |
| May 11, 2026 | 28,000.00 | 28,300.00 | 27,450.00 | 27,550.00 | 27,550.00 | -1.43% | 7,812,358 |
| May 8, 2026 | 28,050.00 | 28,450.00 | 27,050.00 | 27,950.00 | 27,950.00 | -0.89% | 18,642,093 |
| May 7, 2026 | 28,450.00 | 28,650.00 | 27,850.00 | 28,200.00 | 28,200.00 | -0.88% | 14,919,710 |
| May 6, 2026 | 26,600.00 | 28,450.00 | 26,600.00 | 28,450.00 | 28,450.00 | 6.95% | 33,873,644 |
| May 5, 2026 | 26,200.00 | 26,750.00 | 26,000.00 | 26,600.00 | 26,600.00 | 0.95% | 4,945,612 |
| May 4, 2026 | 26,950.00 | 27,050.00 | 26,350.00 | 26,350.00 | 26,350.00 | -1.50% | 4,320,042 |
| Apr 29, 2026 | 26,800.00 | 27,050.00 | 26,600.00 | 26,750.00 | 26,750.00 | - | 3,344,708 |
| Apr 28, 2026 | 26,300.00 | 27,100.00 | 25,800.00 | 26,750.00 | 26,750.00 | 2.10% | 10,149,750 |
| Apr 24, 2026 | 26,750.00 | 26,750.00 | 26,200.00 | 26,200.00 | 26,200.00 | -2.24% | 7,509,720 |
| Apr 23, 2026 | 27,200.00 | 27,500.00 | 26,100.00 | 26,800.00 | 26,800.00 | -1.65% | 17,508,260 |
| Apr 22, 2026 | 27,300.00 | 27,650.00 | 27,050.00 | 27,250.00 | 27,250.00 | -0.18% | 10,503,082 |
| Apr 21, 2026 | 27,950.00 | 28,400.00 | 26,950.00 | 27,300.00 | 27,300.00 | -2.33% | 33,251,450 |
| Apr 20, 2026 | 26,900.00 | 28,300.00 | 26,900.00 | 27,950.00 | 27,950.00 | 3.52% | 43,099,000 |
| Apr 17, 2026 | 26,850.00 | 28,050.00 | 26,750.00 | 27,000.00 | 27,000.00 | 0.56% | 54,202,570 |
| Apr 16, 2026 | 26,600.00 | 27,300.00 | 26,500.00 | 26,850.00 | 26,850.00 | - | 51,557,450 |
| Apr 15, 2026 | 26,100.00 | 27,100.00 | 26,100.00 | 26,850.00 | 26,850.00 | 3.47% | 36,508,085 |
| Apr 14, 2026 | 26,150.00 | 26,300.00 | 25,700.00 | 25,950.00 | 25,950.00 | 0.19% | 30,809,056 |
| Apr 13, 2026 | 25,000.00 | 26,250.00 | 24,850.00 | 25,900.00 | 25,900.00 | 2.37% | 26,520,040 |
| Apr 10, 2026 | 25,400.00 | 25,750.00 | 25,000.00 | 25,300.00 | 25,300.00 | 0.40% | 15,017,856 |
| Apr 9, 2026 | 25,050.00 | 25,500.00 | 24,700.00 | 25,200.00 | 25,200.00 | -0.79% | 11,838,982 |
| Apr 8, 2026 | 25,000.00 | 25,900.00 | 24,550.00 | 25,400.00 | 25,400.00 | 4.74% | 31,372,005 |
| Apr 7, 2026 | 23,950.00 | 24,300.00 | 23,700.00 | 24,250.00 | 24,250.00 | 1.04% | 8,660,870 |
| Apr 6, 2026 | 24,000.00 | 24,400.00 | 23,500.00 | 24,000.00 | 24,000.00 | -0.62% | 24,117,390 |
| Apr 3, 2026 | 23,800.00 | 24,600.00 | 23,650.00 | 24,150.00 | 24,150.00 | 2.33% | 26,842,507 |
| Apr 2, 2026 | 23,200.00 | 23,900.00 | 23,100.00 | 23,600.00 | 23,600.00 | 0.43% | 13,742,075 |
| Apr 1, 2026 | 23,100.00 | 23,800.00 | 23,050.00 | 23,500.00 | 23,500.00 | 3.52% | 20,002,856 |
| Mar 31, 2026 | 22,500.00 | 23,050.00 | 22,300.00 | 22,700.00 | 22,700.00 | 1.79% | 11,227,399 |
| Mar 30, 2026 | 21,500.00 | 22,450.00 | 21,500.00 | 22,300.00 | 22,300.00 | 0.22% | 15,079,280 |
| Mar 27, 2026 | 21,800.00 | 22,600.00 | 21,600.00 | 22,250.00 | 22,250.00 | 2.30% | 11,317,645 |
| Mar 26, 2026 | 21,200.00 | 22,000.00 | 21,050.00 | 21,750.00 | 21,750.00 | 3.08% | 17,774,795 |
| Mar 25, 2026 | 20,300.00 | 21,100.00 | 20,150.00 | 21,100.00 | 21,100.00 | 6.84% | 17,806,684 |
| Mar 24, 2026 | 19,700.00 | 20,200.00 | 19,500.00 | 19,750.00 | 19,750.00 | 3.40% | 7,024,658 |
| Mar 23, 2026 | 20,250.00 | 20,350.00 | 19,100.00 | 19,100.00 | 19,100.00 | -6.83% | 23,770,210 |
| Mar 20, 2026 | 20,700.00 | 20,950.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.24% | 9,378,938 |
| Mar 19, 2026 | 21,100.00 | 21,150.00 | 20,500.00 | 20,550.00 | 20,550.00 | -4.20% | 19,767,860 |
| Mar 18, 2026 | 21,900.00 | 22,000.00 | 21,150.00 | 21,450.00 | 21,450.00 | -1.83% | 8,363,278 |
| Mar 17, 2026 | 22,100.00 | 22,400.00 | 21,850.00 | 21,850.00 | 21,850.00 | 0.46% | 9,984,270 |
| Mar 16, 2026 | 21,850.00 | 22,300.00 | 21,600.00 | 21,750.00 | 21,750.00 | 0.46% | 4,884,617 |
| Mar 13, 2026 | 21,700.00 | 22,100.00 | 21,550.00 | 21,650.00 | 21,650.00 | -1.37% | 8,612,853 |
| Mar 12, 2026 | 22,300.00 | 22,550.00 | 21,900.00 | 21,950.00 | 21,950.00 | -3.09% | 8,765,132 |
| Mar 11, 2026 | 22,050.00 | 22,950.00 | 21,850.00 | 22,650.00 | 22,650.00 | 2.95% | 9,586,748 |