Ho Chi Minh City Securities Corporation (HOSE:HCM)
Vietnam · Delayed Price · Currency is VND 25,500
+500 (2.00%)
At close: Sep 23, 2026
HOSE:HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25,200.00 | 25,500.00 | 25,000.00 | 25,500.00 | 25,500.00 | 2.00% | 3,412,801 |
| Sep 22, 2026 | 25,050.00 | 25,300.00 | 24,950.00 | 25,000.00 | 25,000.00 | - | 1,465,289 |
| Sep 21, 2026 | 25,800.00 | 25,800.00 | 24,950.00 | 25,000.00 | 25,000.00 | -1.96% | 2,447,724 |
| Sep 18, 2026 | 25,700.00 | 25,850.00 | 25,300.00 | 25,500.00 | 25,500.00 | 0.79% | 4,468,819 |
| Sep 17, 2026 | 24,700.00 | 25,900.00 | 24,200.00 | 25,300.00 | 25,300.00 | 1.61% | 3,722,357 |
| Sep 16, 2026 | 25,250.00 | 25,250.00 | 24,700.00 | 24,900.00 | 24,900.00 | -0.99% | 3,077,308 |
| Sep 15, 2026 | 24,800.00 | 25,300.00 | 24,750.00 | 25,150.00 | 25,150.00 | 1.62% | 2,316,489 |
| Sep 14, 2026 | 25,200.00 | 25,500.00 | 24,650.00 | 24,750.00 | 24,750.00 | -2.94% | 4,368,386 |
| Sep 11, 2026 | 26,100.00 | 26,200.00 | 25,000.00 | 25,500.00 | 25,500.00 | -3.04% | 5,906,495 |
| Sep 10, 2026 | 26,200.00 | 26,450.00 | 26,050.00 | 26,300.00 | 26,300.00 | -0.19% | 2,624,061 |
| Sep 9, 2026 | 26,600.00 | 26,700.00 | 26,200.00 | 26,350.00 | 26,350.00 | -0.57% | 2,798,534 |
| Sep 8, 2026 | 26,500.00 | 26,800.00 | 26,350.00 | 26,500.00 | 26,500.00 | 0.38% | 2,574,912 |
| Sep 7, 2026 | 26,500.00 | 27,050.00 | 26,400.00 | 26,400.00 | 26,400.00 | - | 10,935,081 |
| Sep 4, 2026 | 26,500.00 | 26,500.00 | 26,050.00 | 26,400.00 | 26,400.00 | 1.34% | 2,639,088 |
| Sep 3, 2026 | 26,050.00 | 26,500.00 | 25,850.00 | 26,050.00 | 26,050.00 | - | 3,451,895 |
| Aug 28, 2026 | 26,300.00 | 26,700.00 | 26,050.00 | 26,050.00 | 26,050.00 | -1.70% | 4,654,819 |
| Aug 27, 2026 | 26,600.00 | 26,900.00 | 26,150.00 | 26,500.00 | 26,500.00 | - | 5,839,711 |
| Aug 26, 2026 | 26,250.00 | 26,500.00 | 26,000.00 | 26,500.00 | 26,500.00 | 0.95% | 3,664,999 |
| Aug 25, 2026 | 26,100.00 | 26,600.00 | 26,100.00 | 26,250.00 | 26,250.00 | - | 6,095,816 |
| Aug 24, 2026 | 26,500.00 | 27,000.00 | 26,200.00 | 26,250.00 | 26,250.00 | -0.19% | 6,300,079 |
| Aug 21, 2026 | 25,250.00 | 26,600.00 | 25,150.00 | 26,300.00 | 26,300.00 | 4.78% | 7,542,377 |
| Aug 20, 2026 | 25,100.00 | 25,200.00 | 24,900.00 | 25,100.00 | 25,100.00 | 1.01% | 12,538,309 |
| Aug 19, 2026 | 25,000.00 | 25,200.00 | 24,750.00 | 24,850.00 | 24,850.00 | -1.00% | 17,092,010 |
| Aug 18, 2026 | 25,300.00 | 25,650.00 | 24,850.00 | 25,100.00 | 25,100.00 | -0.79% | 16,513,839 |
| Aug 17, 2026 | 25,200.00 | 25,400.00 | 25,050.00 | 25,300.00 | 25,300.00 | 0.40% | 17,047,821 |
| Aug 14, 2026 | 25,700.00 | 25,800.00 | 25,200.00 | 25,200.00 | 25,200.00 | -1.95% | 17,672,040 |
| Aug 13, 2026 | 26,100.00 | 26,500.00 | 25,700.00 | 25,700.00 | 25,700.00 | -1.72% | 8,101,596 |
| Aug 12, 2026 | 26,650.00 | 26,650.00 | 26,150.00 | 26,150.00 | 26,150.00 | -1.32% | 3,317,809 |
| Aug 11, 2026 | 26,150.00 | 27,350.00 | 26,100.00 | 26,500.00 | 26,500.00 | 2.12% | 14,818,210 |
| Aug 10, 2026 | 25,400.00 | 26,000.00 | 25,250.00 | 25,950.00 | 25,950.00 | 2.37% | 7,888,015 |
| Aug 7, 2026 | 25,300.00 | 25,800.00 | 25,300.00 | 25,350.00 | 25,350.00 | -0.39% | 7,173,472 |
| Aug 6, 2026 | 25,550.00 | 26,000.00 | 25,350.00 | 25,450.00 | 25,450.00 | -0.39% | 5,298,924 |
| Aug 5, 2026 | 25,250.00 | 26,250.00 | 25,200.00 | 25,550.00 | 25,550.00 | 1.79% | 18,785,958 |
| Aug 4, 2026 | 25,250.00 | 25,250.00 | 24,900.00 | 25,100.00 | 25,100.00 | -0.20% | 12,226,597 |
| Aug 3, 2026 | 25,050.00 | 25,450.00 | 24,950.00 | 25,150.00 | 25,150.00 | 0.60% | 17,136,593 |
| Jul 31, 2026 | 25,700.00 | 25,750.00 | 25,000.00 | 25,000.00 | 25,000.00 | -2.72% | 13,669,963 |
| Jul 30, 2026 | 25,200.00 | 25,900.00 | 24,950.00 | 25,700.00 | 25,700.00 | 1.78% | 10,978,028 |
| Jul 29, 2026 | 25,300.00 | 25,400.00 | 24,800.00 | 25,250.00 | 25,250.00 | -0.20% | 2,370,179 |
| Jul 28, 2026 | 24,600.00 | 25,500.00 | 24,200.00 | 25,300.00 | 25,300.00 | 1.20% | 5,342,853 |
| Jul 27, 2026 | 25,650.00 | 25,650.00 | 24,500.00 | 25,000.00 | 25,000.00 | -2.34% | 4,604,681 |
| Jul 24, 2026 | 25,900.00 | 25,900.00 | 25,050.00 | 25,600.00 | 25,600.00 | -1.35% | 2,326,680 |
| Jul 23, 2026 | 25,800.00 | 26,200.00 | 24,100.00 | 25,950.00 | 25,950.00 | 2.57% | 31,630,770 |
| Jul 22, 2026 | 25,850.00 | 26,000.00 | 25,300.00 | 25,300.00 | 25,300.00 | -1.75% | 5,568,196 |
| Jul 21, 2026 | 25,500.00 | 25,750.00 | 24,750.00 | 25,750.00 | 25,750.00 | - | 4,420,251 |
| Jul 20, 2026 | 25,400.00 | 25,800.00 | 24,300.00 | 25,750.00 | 25,750.00 | 1.38% | 9,004,200 |
| Jul 17, 2026 | 25,000.00 | 26,300.00 | 25,000.00 | 25,400.00 | 25,400.00 | 2.01% | 8,697,144 |
| Jul 16, 2026 | 23,400.00 | 24,900.00 | 23,300.00 | 24,900.00 | 24,900.00 | 7.10% | 10,224,094 |
| Jul 15, 2026 | 26,800.00 | 27,100.00 | 26,750.00 | 27,000.00 | 23,250.26 | -0.37% | 26,598,569 |
| Jul 14, 2026 | 27,250.00 | 27,650.00 | 27,000.00 | 27,100.00 | 23,336.37 | -1.81% | 3,613,997 |
| Jul 13, 2026 | 27,750.00 | 27,750.00 | 26,600.00 | 27,600.00 | 23,766.93 | -0.72% | 8,647,950 |