Ho Chi Minh City Securities Corporation (HOSE:HCM)
Vietnam · Delayed Price · Currency is VND 23,000
-200 (-0.86%)
At close: Oct 13, 2026
HOSE:HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 23,000.00 | 23,450.00 | 22,950.00 | 23,000.00 | 23,000.00 | -0.86% | 2,396,861 |
| Oct 12, 2026 | 23,150.00 | 23,350.00 | 23,100.00 | 23,200.00 | 23,200.00 | 0.22% | 10,315,200 |
| Oct 9, 2026 | 23,600.00 | 23,700.00 | 23,000.00 | 23,150.00 | 23,150.00 | -1.91% | 5,657,269 |
| Oct 8, 2026 | 22,950.00 | 23,600.00 | 22,700.00 | 23,600.00 | 23,600.00 | 2.61% | 4,246,648 |
| Oct 7, 2026 | 23,700.00 | 23,700.00 | 22,500.00 | 23,000.00 | 23,000.00 | -2.13% | 3,457,134 |
| Oct 6, 2026 | 23,650.00 | 23,650.00 | 22,600.00 | 23,500.00 | 23,500.00 | 0.43% | 3,949,337 |
| Oct 5, 2026 | 23,450.00 | 23,750.00 | 23,400.00 | 23,400.00 | 23,400.00 | -0.43% | 15,307,810 |
| Oct 2, 2026 | 23,500.00 | 23,750.00 | 22,900.00 | 23,500.00 | 23,500.00 | -0.21% | 3,310,365 |
| Oct 1, 2026 | 23,900.00 | 24,100.00 | 23,500.00 | 23,550.00 | 23,550.00 | -1.05% | 16,875,406 |
| Sep 30, 2026 | 24,450.00 | 24,650.00 | 23,800.00 | 23,800.00 | 23,800.00 | -2.66% | 10,887,987 |
| Sep 29, 2026 | 23,800.00 | 24,500.00 | 23,550.00 | 24,450.00 | 24,450.00 | 2.30% | 3,924,658 |
| Sep 28, 2026 | 24,900.00 | 25,000.00 | 23,650.00 | 23,900.00 | 23,900.00 | -4.02% | 14,318,834 |
| Sep 25, 2026 | 25,050.00 | 25,200.00 | 24,800.00 | 24,900.00 | 24,900.00 | -0.80% | 1,963,677 |
| Sep 24, 2026 | 25,500.00 | 25,550.00 | 25,000.00 | 25,100.00 | 25,100.00 | -1.57% | 1,947,194 |
| 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 |