VNSteel - Hochiminh City Metal Corporation (HOSE:HMC)
Vietnam · Delayed Price · Currency is VND 10,700
-50 (-0.47%)
At close: Oct 14, 2026
HOSE:HMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 10,950.00 | 10,950.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.47% | 6,100 |
| Oct 13, 2026 | 10,850.00 | 11,100.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0.47% | 4,300 |
| Oct 12, 2026 | 10,700.00 | 10,850.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 10,104 |
| Oct 9, 2026 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 3,001 |
| Oct 8, 2026 | 10,500.00 | 10,800.00 | 10,450.00 | 10,700.00 | 10,700.00 | 1.90% | 1,300,145 |
| Oct 7, 2026 | 10,800.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | -2.78% | 56,650 |
| Oct 6, 2026 | 10,500.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | - | 11,201 |
| Oct 5, 2026 | 10,600.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | 0.93% | 12,105 |
| Oct 1, 2026 | 10,800.00 | 10,850.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 2,200 |
| Sep 30, 2026 | 10,750.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 0.93% | 25,450 |
| Sep 29, 2026 | 10,550.00 | 10,700.00 | 10,350.00 | 10,700.00 | 10,700.00 | - | 7,000 |
| Sep 24, 2026 | 10,600.00 | 10,750.00 | 10,550.00 | 10,700.00 | 10,700.00 | 0.94% | 18,600 |
| Sep 23, 2026 | 10,600.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 53,300 |
| Sep 22, 2026 | 10,750.00 | 10,750.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 1,802 |
| Sep 21, 2026 | 10,800.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,700.00 | 0.47% | 26,302 |
| Sep 18, 2026 | 10,600.00 | 10,650.00 | 10,500.00 | 10,650.00 | 10,650.00 | 0.47% | 7,679 |
| Sep 17, 2026 | 10,550.00 | 10,600.00 | 10,550.00 | 10,600.00 | 10,600.00 | 0.95% | 950 |
| Sep 16, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -2.33% | 690 |
| Sep 15, 2026 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0.47% | 300 |
| Sep 11, 2026 | 10,650.00 | 10,900.00 | 10,650.00 | 10,700.00 | 10,700.00 | -1.38% | 3,100 |
| Sep 10, 2026 | 10,800.00 | 10,850.00 | 10,800.00 | 10,850.00 | 10,850.00 | 0.46% | 8,605 |
| Sep 9, 2026 | 10,800.00 | 10,850.00 | 10,600.00 | 10,800.00 | 10,800.00 | 1.41% | 7,400 |
| Sep 8, 2026 | 10,700.00 | 10,850.00 | 10,600.00 | 10,650.00 | 10,650.00 | -0.47% | 12,000 |
| Sep 7, 2026 | 10,750.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 1,681 |
| Sep 4, 2026 | 10,800.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 3,400 |
| Sep 3, 2026 | 10,750.00 | 10,800.00 | 10,750.00 | 10,800.00 | 10,800.00 | 0.47% | 5,100 |
| Aug 28, 2026 | 10,650.00 | 10,750.00 | 10,650.00 | 10,750.00 | 10,750.00 | -0.46% | 3,199 |
| Aug 27, 2026 | 10,600.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 1.89% | 3,900 |
| Aug 26, 2026 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.47% | 901 |
| Aug 25, 2026 | 10,500.00 | 10,550.00 | 10,500.00 | 10,550.00 | 10,550.00 | -1.86% | 2,200 |
| Aug 24, 2026 | 10,600.00 | 10,750.00 | 10,500.00 | 10,750.00 | 10,750.00 | -0.46% | 7,300 |
| Aug 20, 2026 | 10,600.00 | 10,800.00 | 10,550.00 | 10,800.00 | 10,800.00 | 1.89% | 5,600 |
| Aug 19, 2026 | 10,700.00 | 10,850.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 6,500 |
| Aug 18, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.40% | 200 |
| Aug 14, 2026 | 10,700.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,750.00 | 0.47% | 10,500 |
| Aug 13, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 1.42% | 200 |
| Aug 12, 2026 | 10,650.00 | 10,650.00 | 10,500.00 | 10,550.00 | 10,550.00 | -3.21% | 2,605 |
| Aug 11, 2026 | 10,750.00 | 10,900.00 | 10,650.00 | 10,900.00 | 10,900.00 | - | 10,500 |
| Aug 10, 2026 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 0.46% | 4,600 |
| Aug 7, 2026 | 10,750.00 | 10,850.00 | 10,750.00 | 10,850.00 | 10,850.00 | 1.88% | 1,500 |
| Aug 6, 2026 | 10,800.00 | 10,800.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.47% | 3,400 |
| Aug 4, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 600 |
| Aug 3, 2026 | 10,650.00 | 10,850.00 | 10,550.00 | 10,700.00 | 10,700.00 | -1.38% | 19,001 |
| Jul 31, 2026 | 10,650.00 | 10,850.00 | 10,500.00 | 10,850.00 | 10,850.00 | 1.40% | 24,400 |
| Jul 30, 2026 | 10,750.00 | 10,750.00 | 10,500.00 | 10,700.00 | 10,700.00 | -0.47% | 10,200 |
| Jul 29, 2026 | 10,400.00 | 10,850.00 | 10,350.00 | 10,750.00 | 10,750.00 | - | 19,868 |
| Jul 28, 2026 | 10,600.00 | 11,100.00 | 10,600.00 | 10,750.00 | 10,750.00 | 0.47% | 6,601 |
| Jul 27, 2026 | 10,650.00 | 10,700.00 | 10,650.00 | 10,700.00 | 10,700.00 | -1.83% | 2,900 |
| 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 |