Ho Chi Minh City Securities Corporation (HOSE:HCM)
Vietnam · Delayed Price · Currency is VND 25,600
-350 (-1.35%)
At close: Jul 24, 2026
HOSE:HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 27,300.00 | 27,350.00 | 27,050.00 | 27,350.00 | 23,551.65 | 0.18% | 2,418,663 |
| Jun 3, 2026 | 26,550.00 | 27,500.00 | 26,550.00 | 27,300.00 | 23,508.60 | 2.44% | 25,772,310 |
| Jun 2, 2026 | 27,300.00 | 27,300.00 | 26,650.00 | 26,650.00 | 22,948.87 | -1.84% | 4,345,402 |
| Jun 1, 2026 | 27,400.00 | 27,600.00 | 26,900.00 | 27,150.00 | 23,379.43 | -1.09% | 6,917,082 |
| May 29, 2026 | 27,700.00 | 28,150.00 | 27,400.00 | 27,450.00 | 23,637.77 | -0.36% | 17,611,300 |
| May 28, 2026 | 27,400.00 | 27,950.00 | 27,200.00 | 27,550.00 | 23,723.88 | 0.18% | 4,345,126 |
| May 27, 2026 | 27,750.00 | 27,800.00 | 27,200.00 | 27,500.00 | 23,680.82 | -1.08% | 12,803,460 |
| May 26, 2026 | 28,200.00 | 28,450.00 | 27,700.00 | 27,800.00 | 23,939.16 | -1.24% | 12,377,210 |
| May 25, 2026 | 28,400.00 | 28,700.00 | 28,150.00 | 28,150.00 | 24,240.55 | -1.23% | 2,339,527 |
| May 22, 2026 | 28,700.00 | 29,300.00 | 27,950.00 | 28,500.00 | 24,541.94 | -1.38% | 9,996,382 |
| May 21, 2026 | 29,650.00 | 29,650.00 | 28,900.00 | 28,900.00 | 24,886.39 | -2.36% | 21,579,800 |
| May 20, 2026 | 30,000.00 | 30,100.00 | 28,500.00 | 29,600.00 | 25,489.18 | -1.33% | 12,080,190 |
| May 19, 2026 | 29,550.00 | 30,450.00 | 29,550.00 | 30,000.00 | 25,833.62 | 1.35% | 33,321,930 |
| May 18, 2026 | 28,500.00 | 29,900.00 | 28,350.00 | 29,600.00 | 25,489.18 | 2.96% | 17,499,790 |
| May 15, 2026 | 28,400.00 | 28,900.00 | 28,150.00 | 28,750.00 | 24,757.22 | 1.77% | 9,193,674 |