VNSteel - Hochiminh City Metal Corporation (HOSE:HMC)
Vietnam · Delayed Price · Currency is VND 11,400
+200 (1.79%)
At close: May 22, 2026
HOSE:HMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11,450.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1.79% | 20,380 |
| May 21, 2026 | 11,250.00 | 11,250.00 | 11,200.00 | 11,200.00 | 11,200.00 | -3.45% | 3,014 |
| May 20, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 2.65% | 700 |
| May 19, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 1,701 |
| May 15, 2026 | 11,300.00 | 11,350.00 | 11,300.00 | 11,300.00 | 11,300.00 | -2.59% | 4,400 |
| May 14, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 1.75% | 110 |
| May 13, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 1,227 |
| May 12, 2026 | 11,350.00 | 11,400.00 | 11,300.00 | 11,400.00 | 11,400.00 | - | 1,900 |
| May 11, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 3,362 |
| May 8, 2026 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 11,400.00 | 0.44% | 1,701 |
| May 7, 2026 | 11,500.00 | 11,500.00 | 11,200.00 | 11,350.00 | 11,350.00 | -1.30% | 15,371 |
| May 6, 2026 | 11,550.00 | 11,550.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 14,420 |
| May 5, 2026 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | -3.36% | 13,700 |
| May 4, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 100 |
| Apr 29, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0.42% | 103 |
| Apr 28, 2026 | 11,850.00 | 11,950.00 | 11,850.00 | 11,850.00 | 11,850.00 | - | 6,597 |
| Apr 23, 2026 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 1.28% | 200 |
| Apr 22, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.43% | 1,206 |
| Apr 21, 2026 | 11,650.00 | 11,750.00 | 11,650.00 | 11,750.00 | 11,750.00 | 1.73% | 1,508 |
| Apr 20, 2026 | 11,600.00 | 11,600.00 | 11,550.00 | 11,550.00 | 11,550.00 | -0.43% | 1,710 |
| Apr 17, 2026 | 11,700.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 2,309 |
| Apr 16, 2026 | 11,700.00 | 11,700.00 | 11,650.00 | 11,700.00 | 11,700.00 | 0.43% | 2,032 |
| Apr 15, 2026 | 11,750.00 | 11,750.00 | 11,650.00 | 11,650.00 | 11,650.00 | -1.69% | 6,600 |
| Apr 14, 2026 | 11,650.00 | 11,850.00 | 11,650.00 | 11,850.00 | 11,850.00 | 1.28% | 3,422 |
| Apr 13, 2026 | 11,850.00 | 11,850.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 10,509 |
| Apr 10, 2026 | 11,800.00 | 11,850.00 | 11,700.00 | 11,800.00 | 11,800.00 | 0.85% | 7,000 |
| Apr 9, 2026 | 11,600.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | 1.30% | 23,300 |
| Apr 8, 2026 | 11,850.00 | 11,850.00 | 11,500.00 | 11,550.00 | 11,550.00 | 0.87% | 7,200 |
| Apr 7, 2026 | 11,250.00 | 11,950.00 | 11,250.00 | 11,450.00 | 11,450.00 | -1.72% | 23,401 |
| Apr 6, 2026 | 11,900.00 | 12,100.00 | 11,600.00 | 11,650.00 | 11,650.00 | -2.10% | 43,201 |
| Apr 3, 2026 | 11,800.00 | 12,100.00 | 11,800.00 | 11,900.00 | 11,900.00 | 0.85% | 38,505 |
| Apr 2, 2026 | 11,800.00 | 12,000.00 | 11,100.00 | 11,800.00 | 11,800.00 | -0.42% | 22,558 |
| Apr 1, 2026 | 11,550.00 | 12,300.00 | 11,550.00 | 11,850.00 | 11,850.00 | 2.60% | 11,605 |
| Mar 31, 2026 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | - | 1,000 |
| Mar 30, 2026 | 11,500.00 | 11,550.00 | 11,450.00 | 11,550.00 | 11,550.00 | 0.43% | 4,802 |
| Mar 27, 2026 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 1.77% | 2,300 |
| Mar 26, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 3,040 |
| Mar 25, 2026 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 5,801 |
| Mar 24, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.89% | 200 |
| Mar 23, 2026 | 11,400.00 | 11,400.00 | 11,000.00 | 11,200.00 | 11,200.00 | -1.75% | 4,550 |
| 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 |