VNSteel - Hochiminh City Metal Corporation (HOSE:HMC)
Vietnam · Delayed Price · Currency is VND 10,750
-50 (-0.46%)
At close: Aug 28, 2026
HOSE:HMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |