VNSteel - Hochiminh City Metal Corporation (HOSE:HMC)
Vietnam · Delayed Price · Currency is VND 11,400
+100 (0.88%)
At close: Mar 20, 2026
HOSE:HMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 11,400.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0.88% | 7,017 |
| Mar 19, 2026 | 11,300.00 | 11,350.00 | 11,250.00 | 11,300.00 | 11,300.00 | - | 3,700 |
| Mar 18, 2026 | 11,100.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 0.44% | 3,800 |
| Mar 17, 2026 | 11,300.00 | 11,300.00 | 11,200.00 | 11,250.00 | 11,250.00 | 0.45% | 2,681 |
| Mar 16, 2026 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | 0.90% | 623 |
| Mar 13, 2026 | 11,300.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | -2.20% | 11,500 |
| Mar 12, 2026 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 5.09% | 510 |
| Mar 11, 2026 | 11,400.00 | 11,400.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.47% | 2,128 |
| Mar 10, 2026 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0.47% | 189 |
| Mar 9, 2026 | 11,150.00 | 11,150.00 | 10,700.00 | 10,700.00 | 10,700.00 | -6.96% | 31,517 |
| Mar 6, 2026 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 2.22% | 3,739 |
| Mar 5, 2026 | 11,350.00 | 11,350.00 | 11,250.00 | 11,250.00 | 11,250.00 | -1.32% | 6,550 |
| Mar 4, 2026 | 11,400.00 | 11,450.00 | 11,350.00 | 11,400.00 | 11,400.00 | -0.87% | 10,830 |
| Mar 3, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1.77% | 7,903 |
| Mar 2, 2026 | 11,100.00 | 11,550.00 | 11,100.00 | 11,300.00 | 11,300.00 | -1.74% | 13,422 |
| Feb 27, 2026 | 11,550.00 | 11,600.00 | 11,450.00 | 11,500.00 | 11,500.00 | 0.44% | 7,471 |
| Feb 26, 2026 | 11,400.00 | 11,450.00 | 11,400.00 | 11,450.00 | 11,450.00 | 0.44% | 2,801 |
| Feb 25, 2026 | 11,350.00 | 11,500.00 | 11,350.00 | 11,400.00 | 11,400.00 | - | 10,219 |
| Feb 24, 2026 | 11,400.00 | 11,400.00 | 11,350.00 | 11,400.00 | 11,400.00 | 0.44% | 14,400 |
| Feb 23, 2026 | 11,250.00 | 11,400.00 | 11,250.00 | 11,350.00 | 11,350.00 | 0.89% | 5,833 |
| Feb 12, 2026 | 11,200.00 | 11,250.00 | 11,200.00 | 11,250.00 | 11,250.00 | 0.45% | 2,003 |
| Feb 11, 2026 | 11,250.00 | 11,250.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.44% | 4,571 |
| Feb 9, 2026 | 11,100.00 | 11,250.00 | 11,100.00 | 11,250.00 | 11,250.00 | 0.45% | 1,705 |
| Feb 6, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -1.32% | 4,500 |
| Feb 5, 2026 | 11,200.00 | 11,400.00 | 11,200.00 | 11,350.00 | 11,350.00 | 0.44% | 35,150 |
| Feb 4, 2026 | 11,200.00 | 11,400.00 | 11,150.00 | 11,300.00 | 11,300.00 | - | 4,421 |
| Feb 3, 2026 | 11,250.00 | 11,450.00 | 11,150.00 | 11,300.00 | 11,300.00 | -0.88% | 16,000 |
| Feb 2, 2026 | 11,250.00 | 11,400.00 | 11,150.00 | 11,400.00 | 11,400.00 | 2.70% | 16,800 |
| Jan 30, 2026 | 11,350.00 | 11,350.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.77% | 7,749 |
| Jan 29, 2026 | 11,450.00 | 11,450.00 | 11,250.00 | 11,300.00 | 11,300.00 | -1.74% | 7,631 |
| Jan 28, 2026 | 11,600.00 | 11,600.00 | 11,450.00 | 11,500.00 | 11,500.00 | - | 3,601 |
| Jan 27, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0.44% | 953 |
| Jan 26, 2026 | 11,250.00 | 11,500.00 | 11,250.00 | 11,450.00 | 11,450.00 | -0.87% | 14,200 |
| Jan 23, 2026 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | - | 2,113 |
| Jan 22, 2026 | 11,550.00 | 11,700.00 | 11,500.00 | 11,550.00 | 11,550.00 | 0.43% | 5,640 |
| Jan 21, 2026 | 11,600.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.43% | 37,531 |
| Jan 20, 2026 | 11,550.00 | 11,700.00 | 11,550.00 | 11,550.00 | 11,550.00 | -1.28% | 1,401 |
| Jan 19, 2026 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.43% | 907 |
| Jan 16, 2026 | 11,700.00 | 11,800.00 | 11,700.00 | 11,750.00 | 11,750.00 | 0.86% | 13,748 |
| Jan 15, 2026 | 11,550.00 | 11,800.00 | 11,400.00 | 11,650.00 | 11,650.00 | 1.30% | 22,550 |
| Jan 14, 2026 | 11,750.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.29% | 10,000 |
| Jan 13, 2026 | 11,650.00 | 11,650.00 | 11,600.00 | 11,650.00 | 11,650.00 | - | 2,704 |
| Jan 12, 2026 | 11,750.00 | 11,800.00 | 11,650.00 | 11,650.00 | 11,650.00 | 0.43% | 7,615 |
| Jan 9, 2026 | 12,000.00 | 12,000.00 | 11,550.00 | 11,600.00 | 11,600.00 | -2.52% | 24,451 |
| Jan 8, 2026 | 11,650.00 | 11,900.00 | 11,550.00 | 11,900.00 | 11,900.00 | 0.85% | 8,100 |
| Jan 7, 2026 | 11,600.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 0.43% | 14,400 |
| Jan 6, 2026 | 11,650.00 | 11,750.00 | 11,600.00 | 11,750.00 | 11,750.00 | 0.43% | 6,000 |
| Jan 5, 2026 | 11,750.00 | 11,750.00 | 11,550.00 | 11,700.00 | 11,700.00 | - | 3,700 |
| Dec 31, 2025 | 11,700.00 | 11,750.00 | 11,400.00 | 11,700.00 | 11,700.00 | - | 31,800 |
| Dec 30, 2025 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 200 |