VNSteel - Hochiminh City Metal Corporation (HOSE:HMC)
Vietnam · Delayed Price · Currency is VND 10,900
-100 (-0.91%)
At close: Jul 24, 2026
HOSE:HMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 11,000.00 | 11,000.00 | 10,600.00 | 10,900.00 | 10,900.00 | -0.91% | 19,100 |
| Jul 23, 2026 | 10,700.00 | 11,000.00 | 10,650.00 | 11,000.00 | 11,000.00 | 0.92% | 7,000 |
| Jul 21, 2026 | 10,950.00 | 11,150.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 10,900 |
| Jul 20, 2026 | 11,000.00 | 11,000.00 | 10,750.00 | 11,000.00 | 11,000.00 | - | 17,800 |
| Jul 17, 2026 | 10,950.00 | 11,050.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.46% | 16,200 |
| Jul 16, 2026 | 11,050.00 | 11,200.00 | 10,900.00 | 10,950.00 | 10,950.00 | -0.90% | 23,300 |
| Jul 15, 2026 | 10,900.00 | 11,400.00 | 10,900.00 | 11,050.00 | 11,050.00 | 2.31% | 7,575 |
| Jul 14, 2026 | 10,650.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | -0.92% | 10,820 |
| Jul 13, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 3,321 |
| Jul 10, 2026 | 10,650.00 | 10,900.00 | 10,650.00 | 10,900.00 | 10,900.00 | - | 414 |
| Jul 8, 2026 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1.87% | 301 |
| Jul 6, 2026 | 10,850.00 | 10,850.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.94% | 3,602 |
| Jul 3, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 203 |
| Jul 1, 2026 | 10,950.00 | 10,950.00 | 10,550.00 | 10,700.00 | 10,700.00 | -2.28% | 4,300 |
| Jun 30, 2026 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | - | 100 |
| Jun 29, 2026 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 3.30% | 849 |
| Jun 26, 2026 | 10,650.00 | 10,650.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 1,500 |
| Jun 25, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.47% | 101 |
| Jun 24, 2026 | 10,600.00 | 10,600.00 | 10,550.00 | 10,550.00 | 10,550.00 | -0.47% | 230 |
| Jun 23, 2026 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | -3.64% | 248 |
| Jun 22, 2026 | 10,950.00 | 11,000.00 | 10,650.00 | 11,000.00 | 11,000.00 | 0.46% | 468 |
| Jun 19, 2026 | 10,650.00 | 10,950.00 | 10,650.00 | 10,950.00 | 10,950.00 | 1.39% | 529 |
| Jun 18, 2026 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.93% | 901 |
| Jun 17, 2026 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | 1.42% | 1,322 |
| Jun 16, 2026 | 11,550.00 | 11,550.00 | 11,350.00 | 11,350.00 | 10,550.00 | -0.87% | 8,350 |
| Jun 15, 2026 | 11,350.00 | 11,450.00 | 11,300.00 | 11,450.00 | 10,642.95 | 0.88% | 10,540 |
| Jun 12, 2026 | 11,350.00 | 11,500.00 | 11,350.00 | 11,350.00 | 10,550.00 | -0.87% | 3,701 |
| Jun 11, 2026 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 10,642.95 | 1.33% | 229 |
| Jun 9, 2026 | 11,350.00 | 11,350.00 | 11,300.00 | 11,300.00 | 10,503.52 | - | 2,001 |
| Jun 8, 2026 | 11,300.00 | 11,400.00 | 11,300.00 | 11,300.00 | 10,503.52 | - | 4,800 |
| Jun 5, 2026 | 11,350.00 | 11,350.00 | 11,300.00 | 11,300.00 | 10,503.52 | -0.44% | 2,000 |
| Jun 3, 2026 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 10,550.00 | 0.44% | 100 |
| Jun 2, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,503.52 | - | 2,000 |
| Jun 1, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,503.52 | -1.31% | 3,001 |
| May 29, 2026 | 11,450.00 | 11,450.00 | 11,300.00 | 11,450.00 | 10,642.95 | -0.43% | 4,310 |
| May 28, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 10,689.43 | - | 2,300 |
| May 27, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 10,689.43 | 0.44% | 148 |
| May 26, 2026 | 11,600.00 | 11,600.00 | 11,400.00 | 11,450.00 | 10,642.95 | 0.44% | 7,032 |
| May 25, 2026 | 11,400.00 | 11,400.00 | 11,300.00 | 11,400.00 | 10,596.48 | - | 3,300 |
| May 22, 2026 | 11,450.00 | 11,500.00 | 11,400.00 | 11,400.00 | 10,596.48 | 1.79% | 20,380 |
| May 21, 2026 | 11,250.00 | 11,250.00 | 11,200.00 | 11,200.00 | 10,410.57 | -3.45% | 3,014 |
| May 20, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 10,782.38 | 2.65% | 700 |
| May 19, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,503.52 | - | 1,701 |
| May 15, 2026 | 11,300.00 | 11,350.00 | 11,300.00 | 11,300.00 | 10,503.52 | -2.59% | 4,400 |
| May 14, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 10,782.38 | 1.75% | 110 |
| May 13, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,596.48 | - | 1,227 |
| May 12, 2026 | 11,350.00 | 11,400.00 | 11,300.00 | 11,400.00 | 10,596.48 | - | 1,900 |
| May 11, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,596.48 | - | 3,362 |
| May 8, 2026 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 10,596.48 | 0.44% | 1,701 |
| May 7, 2026 | 11,500.00 | 11,500.00 | 11,200.00 | 11,350.00 | 10,550.00 | -1.30% | 15,371 |