Ho Chi Minh City Securities Corporation (HOSE:HCM)
Vietnam · Delayed Price · Currency is VND 27,000
-450 (-1.64%)
At close: Jun 12, 2026
HOSE:HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 28,000.00 | 28,000.00 | 26,900.00 | 27,000.00 | 27,000.00 | -1.64% | 4,153,694 |
| Jun 11, 2026 | 27,400.00 | 27,900.00 | 27,350.00 | 27,450.00 | 27,450.00 | -1.26% | 2,057,530 |
| Jun 10, 2026 | 27,300.00 | 28,050.00 | 27,150.00 | 27,800.00 | 27,800.00 | 1.28% | 4,046,085 |
| Jun 9, 2026 | 27,450.00 | 27,500.00 | 26,700.00 | 27,450.00 | 27,450.00 | 0.37% | 5,542,194 |
| Jun 8, 2026 | 27,000.00 | 27,650.00 | 26,500.00 | 27,350.00 | 27,350.00 | 1.30% | 9,310,586 |
| Jun 5, 2026 | 27,550.00 | 27,550.00 | 27,000.00 | 27,000.00 | 27,000.00 | -1.28% | 8,317,858 |
| Jun 4, 2026 | 27,300.00 | 27,350.00 | 27,050.00 | 27,350.00 | 27,350.00 | 0.18% | 2,418,663 |
| Jun 3, 2026 | 26,550.00 | 27,500.00 | 26,550.00 | 27,300.00 | 27,300.00 | 2.44% | 25,772,312 |
| Jun 2, 2026 | 27,300.00 | 27,300.00 | 26,650.00 | 26,650.00 | 26,650.00 | -1.84% | 4,345,402 |
| Jun 1, 2026 | 27,400.00 | 27,600.00 | 26,900.00 | 27,150.00 | 27,150.00 | -1.09% | 6,917,082 |
| May 29, 2026 | 27,700.00 | 28,150.00 | 27,400.00 | 27,450.00 | 27,450.00 | -0.36% | 17,611,300 |
| May 28, 2026 | 27,400.00 | 27,950.00 | 27,200.00 | 27,550.00 | 27,550.00 | 0.18% | 4,345,126 |
| May 27, 2026 | 27,750.00 | 27,800.00 | 27,200.00 | 27,500.00 | 27,500.00 | -1.08% | 12,803,462 |
| May 26, 2026 | 28,200.00 | 28,450.00 | 27,700.00 | 27,800.00 | 27,800.00 | -1.24% | 12,377,210 |
| May 25, 2026 | 28,400.00 | 28,700.00 | 28,150.00 | 28,150.00 | 28,150.00 | -1.23% | 2,339,527 |
| 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 |