Ho Chi Minh City Securities Corporation (HOSE:HCM)
Vietnam · Delayed Price · Currency is VND 25,700
-450 (-1.72%)
At close: Aug 13, 2026
HOSE:HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 28,200.00 | 28,500.00 | 27,800.00 | 27,800.00 | 23,939.16 | -1.07% | 4,335,047 |
| Jul 9, 2026 | 28,050.00 | 28,650.00 | 28,000.00 | 28,100.00 | 24,197.49 | -0.35% | 12,302,013 |
| Jul 8, 2026 | 28,650.00 | 28,750.00 | 28,200.00 | 28,200.00 | 24,283.61 | -1.40% | 8,110,504 |
| Jul 7, 2026 | 27,700.00 | 29,000.00 | 27,600.00 | 28,600.00 | 24,628.06 | 2.88% | 5,464,803 |
| Jul 6, 2026 | 28,800.00 | 28,850.00 | 27,150.00 | 27,800.00 | 23,939.16 | -2.63% | 6,066,942 |
| Jul 3, 2026 | 29,000.00 | 29,150.00 | 28,500.00 | 28,550.00 | 24,585.00 | -1.55% | 4,745,576 |
| Jul 2, 2026 | 28,100.00 | 29,050.00 | 28,100.00 | 29,000.00 | 24,972.50 | 3.20% | 34,780,569 |
| Jul 1, 2026 | 27,500.00 | 28,300.00 | 27,350.00 | 28,100.00 | 24,197.49 | 3.31% | 27,767,391 |
| Jun 30, 2026 | 27,000.00 | 27,550.00 | 26,950.00 | 27,200.00 | 23,422.49 | 0.93% | 26,483,309 |
| Jun 29, 2026 | 27,000.00 | 27,100.00 | 26,950.00 | 26,950.00 | 23,207.21 | 0.19% | 34,715,849 |
| Jun 26, 2026 | 26,900.00 | 27,150.00 | 26,850.00 | 26,900.00 | 23,164.15 | -0.19% | 25,118,889 |
| Jun 25, 2026 | 27,000.00 | 27,450.00 | 26,900.00 | 26,950.00 | 23,207.21 | -0.19% | 1,958,647 |
| Jun 24, 2026 | 27,500.00 | 27,550.00 | 26,800.00 | 27,000.00 | 23,250.26 | -2.00% | 26,217,627 |
| Jun 23, 2026 | 28,400.00 | 28,500.00 | 27,500.00 | 27,550.00 | 23,723.88 | -2.82% | 5,175,105 |
| Jun 22, 2026 | 28,500.00 | 28,550.00 | 28,100.00 | 28,350.00 | 24,412.78 | 0.35% | 2,452,295 |
| Jun 19, 2026 | 28,450.00 | 28,600.00 | 27,800.00 | 28,250.00 | 24,326.66 | -0.70% | 2,715,214 |
| Jun 18, 2026 | 27,700.00 | 28,800.00 | 27,400.00 | 28,450.00 | 24,498.89 | 3.45% | 6,739,643 |
| Jun 17, 2026 | 27,900.00 | 28,150.00 | 27,500.00 | 27,500.00 | 23,680.82 | -1.26% | 38,651,120 |
| Jun 16, 2026 | 27,450.00 | 27,950.00 | 27,300.00 | 27,850.00 | 23,982.21 | 1.46% | 4,455,549 |
| Jun 15, 2026 | 27,500.00 | 27,950.00 | 27,300.00 | 27,450.00 | 23,637.77 | 1.67% | 3,856,950 |
| Jun 12, 2026 | 28,000.00 | 28,000.00 | 26,900.00 | 27,000.00 | 23,250.26 | -1.64% | 4,153,694 |
| Jun 11, 2026 | 27,400.00 | 27,900.00 | 27,350.00 | 27,450.00 | 23,637.77 | -1.26% | 2,057,530 |
| Jun 10, 2026 | 27,300.00 | 28,050.00 | 27,150.00 | 27,800.00 | 23,939.16 | 1.28% | 4,046,085 |
| Jun 9, 2026 | 27,450.00 | 27,500.00 | 26,700.00 | 27,450.00 | 23,637.77 | 0.37% | 5,542,194 |
| Jun 8, 2026 | 27,000.00 | 27,650.00 | 26,500.00 | 27,350.00 | 23,551.65 | 1.30% | 9,310,586 |
| Jun 5, 2026 | 27,550.00 | 27,550.00 | 27,000.00 | 27,000.00 | 23,250.26 | -1.28% | 8,317,858 |