Ho Chi Minh City Securities Corporation (HOSE:HCM)
Vietnam · Delayed Price · Currency is VND 28,550
-450 (-1.55%)
At close: Jul 3, 2026
HOSE:HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 28,100.00 | 29,050.00 | 28,100.00 | 29,000.00 | 29,000.00 | 3.20% | 34,780,569 |
| Jul 1, 2026 | 27,500.00 | 28,300.00 | 27,350.00 | 28,100.00 | 28,100.00 | 3.31% | 27,767,390 |
| Jun 30, 2026 | 27,000.00 | 27,550.00 | 26,950.00 | 27,200.00 | 27,200.00 | 0.93% | 26,483,309 |
| Jun 29, 2026 | 27,000.00 | 27,100.00 | 26,950.00 | 26,950.00 | 26,950.00 | 0.19% | 34,715,849 |
| Jun 26, 2026 | 26,900.00 | 27,150.00 | 26,850.00 | 26,900.00 | 26,900.00 | -0.19% | 25,118,880 |
| Jun 25, 2026 | 27,000.00 | 27,450.00 | 26,900.00 | 26,950.00 | 26,950.00 | -0.19% | 1,958,647 |
| Jun 24, 2026 | 27,500.00 | 27,550.00 | 26,800.00 | 27,000.00 | 27,000.00 | -2.00% | 26,217,627 |
| Jun 23, 2026 | 28,400.00 | 28,500.00 | 27,500.00 | 27,550.00 | 27,550.00 | -2.82% | 5,175,105 |
| Jun 22, 2026 | 28,500.00 | 28,550.00 | 28,100.00 | 28,350.00 | 28,350.00 | 0.35% | 2,452,295 |
| Jun 19, 2026 | 28,450.00 | 28,600.00 | 27,800.00 | 28,250.00 | 28,250.00 | -0.70% | 2,715,214 |
| Jun 18, 2026 | 27,700.00 | 28,800.00 | 27,400.00 | 28,450.00 | 28,450.00 | 3.45% | 6,739,643 |
| Jun 17, 2026 | 27,900.00 | 28,150.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.26% | 38,651,120 |
| Jun 16, 2026 | 27,450.00 | 27,950.00 | 27,300.00 | 27,850.00 | 27,850.00 | 1.46% | 4,455,549 |
| Jun 15, 2026 | 27,500.00 | 27,950.00 | 27,300.00 | 27,450.00 | 27,450.00 | 1.67% | 3,856,950 |
| 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 |