Ho Chi Minh City Securities Corporation (HOSE:HCM)
Vietnam · Delayed Price · Currency is VND 23,600
+450 (1.94%)
At close: Nov 3, 2026
HOSE:HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 23,050.00 | 23,900.00 | 22,850.00 | 23,600.00 | 23,600.00 | 1.94% | 2,960,252 |
| Nov 2, 2026 | 23,050.00 | 23,300.00 | 22,600.00 | 23,150.00 | 23,150.00 | -0.22% | 4,087,376 |
| Oct 30, 2026 | 23,050.00 | 23,250.00 | 22,500.00 | 23,200.00 | 23,200.00 | 0.65% | 3,610,634 |
| Oct 29, 2026 | 23,450.00 | 23,550.00 | 23,000.00 | 23,050.00 | 23,050.00 | -1.71% | 2,513,867 |
| Oct 28, 2026 | 23,900.00 | 24,000.00 | 23,400.00 | 23,450.00 | 23,450.00 | -2.09% | 3,105,243 |
| Oct 27, 2026 | 24,000.00 | 24,300.00 | 23,900.00 | 23,950.00 | 23,950.00 | -0.83% | 28,403,838 |
| Oct 26, 2026 | 24,000.00 | 24,500.00 | 23,700.00 | 24,150.00 | 24,150.00 | 0.63% | 5,302,152 |
| Oct 23, 2026 | 23,800.00 | 24,250.00 | 23,650.00 | 24,000.00 | 24,000.00 | -0.41% | 3,645,720 |
| Oct 22, 2026 | 24,350.00 | 24,350.00 | 23,900.00 | 24,100.00 | 24,100.00 | -0.62% | 1,595,858 |
| Oct 21, 2026 | 23,900.00 | 24,400.00 | 23,900.00 | 24,250.00 | 24,250.00 | 1.46% | 3,187,985 |
| Oct 20, 2026 | 24,300.00 | 24,300.00 | 23,750.00 | 23,900.00 | 23,900.00 | -1.24% | 1,121,393 |
| Oct 19, 2026 | 24,000.00 | 24,500.00 | 23,750.00 | 24,200.00 | 24,200.00 | 1.89% | 2,892,764 |
| Oct 16, 2026 | 24,000.00 | 24,150.00 | 23,700.00 | 23,750.00 | 23,750.00 | -1.04% | 2,520,485 |
| Oct 15, 2026 | 23,000.00 | 24,050.00 | 22,900.00 | 24,000.00 | 24,000.00 | 3.90% | 4,647,944 |
| Oct 14, 2026 | 23,000.00 | 23,150.00 | 22,700.00 | 23,100.00 | 23,100.00 | 0.43% | 11,629,499 |
| 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 |