HOSE USD

Ho Chi Minh City Securities Corporation (HCM.VN)

Compare
28,700.00
+300.00
+(1.06%)
At close: January 21 at 2:45:01 PM GMT+7
Currency in
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202528,500.0028,900.0028,450.0028,700.0028,700.005,711,400
Jan 20, 202528,700.0028,700.0028,400.0028,400.0028,400.004,028,300
Jan 17, 202528,250.0028,600.0028,150.0028,500.0028,500.003,914,600
Jan 16, 202528,100.0028,950.0028,100.0028,250.0028,250.007,559,400
Jan 15, 202527,700.0028,050.0027,600.0027,900.0027,900.004,488,100
Jan 14, 202527,800.0027,850.0027,550.0027,550.0027,550.003,636,800
Jan 13, 202527,200.0027,950.0026,550.0027,800.0027,800.007,584,400
Jan 10, 202528,050.0028,300.0027,200.0027,200.0027,200.0011,191,300
Jan 9, 202528,400.0028,500.0028,000.0028,000.0028,000.003,330,000
Jan 8, 202528,000.0028,550.0027,900.0028,400.0028,400.004,954,200
Jan 7, 202528,200.0028,500.0028,000.0028,100.0028,100.006,150,600
Jan 6, 202528,500.0028,600.0028,000.0028,150.0028,150.007,286,400
Jan 3, 202529,300.0029,350.0028,550.0028,550.0028,550.0012,208,700
Jan 2, 202529,500.0029,650.0029,200.0029,300.0029,300.006,090,400
Dec 31, 202429,450.0029,700.0029,400.0029,400.0029,400.004,483,100
Dec 30, 202429,700.0030,200.0029,550.0029,600.0029,600.0011,200,800
Dec 27, 202429,400.0029,650.0029,250.0029,450.0029,450.007,832,700
Dec 26, 202429,600.0029,650.0029,250.0029,300.0029,300.003,739,200
Dec 25, 202428,950.0030,250.0028,950.0029,500.0029,500.0010,109,600
Dec 24, 202429,150.0029,250.0028,650.0028,900.0028,900.009,321,100
Dec 23, 202429,500.0029,600.0029,200.0029,200.0029,200.005,103,700
Dec 20, 202429,500.0029,550.0029,300.0029,300.0029,300.003,624,300
Dec 19, 202429,400.0029,550.0029,000.0029,500.0029,500.0010,259,900
Dec 18, 202429,500.0029,750.0029,300.0029,750.0029,750.005,232,000
Dec 17, 202429,750.0029,900.0029,350.0029,500.0029,500.006,118,300
Dec 16, 202429,400.0029,700.0029,350.0029,600.0029,600.005,509,700
Dec 13, 202429,250.0029,550.0029,150.0029,400.0029,400.005,302,000
Dec 12, 202429,450.0030,000.0029,300.0029,300.0029,300.008,229,900
Dec 11, 202429,550.0029,850.0029,200.0029,400.0029,400.005,502,400
Dec 10, 202429,500.0029,800.0029,300.0029,550.0029,550.006,664,600
Dec 9, 202429,300.0029,750.0029,150.0029,600.0029,600.008,021,900
Dec 6, 202429,350.0029,800.0029,150.0029,250.0029,250.0015,602,400
Dec 5, 202427,200.0028,950.0027,000.0028,950.0028,950.0014,934,200
Dec 4, 202427,550.0027,550.0027,000.0027,100.0027,100.007,961,800
Dec 3, 202428,000.0028,000.0027,500.0027,550.0027,550.008,817,600
Dec 2, 202428,400.0028,500.0027,900.0028,050.0028,050.003,128,400
Nov 29, 202428,100.0028,400.0027,900.0028,150.0028,150.004,270,300
Nov 28, 202428,300.0028,500.0027,900.0028,150.0028,150.005,540,500
Nov 27, 202428,350.0028,450.0028,000.0028,150.0028,150.003,970,300
Nov 26, 202427,950.0028,750.0027,900.0028,300.0028,300.009,170,300
Nov 25, 202427,700.0027,950.0027,600.0027,850.0027,850.003,334,600
Nov 22, 202428,050.0028,200.0027,650.0027,700.0027,700.004,775,300
Nov 21, 202427,750.0028,200.0027,500.0028,050.0028,050.007,159,900
Nov 20, 202426,900.0028,150.0026,700.0027,700.0027,700.0012,054,000
Nov 19, 202427,400.0027,500.0026,750.0027,000.0027,000.003,859,000
Nov 18, 202426,400.0027,800.0026,350.0027,350.0027,350.008,759,700
Nov 15, 202427,000.0027,050.0026,100.0026,400.0026,400.0012,073,000
Nov 14, 202428,150.0028,250.0026,800.0027,100.0027,100.0010,308,500
Nov 13, 202428,450.0028,550.0027,750.0028,000.0028,000.008,130,200
Nov 12, 202428,700.0029,100.0028,500.0028,500.0028,500.004,221,800
Nov 11, 202429,100.0029,150.0028,250.0028,600.0028,600.0010,671,600
Nov 8, 202429,400.0029,450.0029,000.0029,100.0029,100.005,941,600
Nov 7, 202429,550.0029,600.0029,300.0029,300.0029,300.005,362,500
Nov 6, 202429,200.0029,500.0029,000.0029,450.0029,450.008,446,300
Nov 4, 202428,450.0029,250.0028,200.0029,000.0029,000.009,676,700
Nov 1, 202428,750.0028,750.0028,300.0028,400.0028,400.004,472,600
Oct 31, 202428,500.0028,900.0028,400.0028,800.0028,800.005,144,600
Oct 29, 202428,900.0029,000.0028,500.0028,650.0028,650.005,348,200
Oct 28, 202428,500.0029,000.0028,450.0028,700.0028,700.004,660,800
Oct 25, 202428,250.0028,450.0028,200.0028,300.0028,300.006,450,100
Oct 24, 202428,950.0029,200.0028,200.0028,200.0028,200.0011,082,100
Oct 23, 202428,900.0029,350.0028,700.0028,900.0028,900.007,465,200
Oct 22, 202429,500.0029,750.0028,550.0028,900.0028,900.0013,150,200
Oct 21, 202430,300.0030,450.0029,500.0029,550.0029,550.0012,929,000
Oct 18, 202430,900.0031,000.0030,450.0030,450.0030,450.0011,214,300
Oct 17, 202430,350.0030,650.0029,600.0030,600.0030,600.0010,652,200
Oct 16, 202430,350.0030,600.0030,250.0030,300.0030,300.004,935,800
Oct 15, 202431,000.0031,300.0030,300.0030,350.0030,350.009,706,900
Oct 14, 202431,400.0031,550.0031,000.0031,000.0031,000.007,547,300
Oct 11, 202430,450.0031,200.0030,150.0031,200.0031,200.0011,692,500
Oct 10, 202430,850.0031,050.0030,400.0030,400.0030,400.007,694,200
Oct 9, 202430,350.0030,850.0030,200.0030,650.0030,650.008,226,100
Oct 8, 202431,300.0031,350.0030,100.0030,600.0030,600.0017,294,900
Oct 7, 202430,700.0031,100.0030,500.0031,100.0031,100.008,523,800
Oct 4, 202430,350.0030,800.0030,250.0030,450.0030,450.007,710,600
Oct 3, 202430,700.0031,000.0030,150.0030,350.0030,350.0012,144,500
Oct 2, 202430,800.0031,050.0030,300.0030,650.0030,650.0011,487,000
Oct 1, 202431,100.0031,800.0030,950.0031,000.0031,000.0011,455,500
Sep 30, 202430,800.0031,450.0030,600.0030,950.0030,950.007,503,000
Sep 27, 202431,200.0031,300.0030,800.0030,800.0030,800.0010,149,500
Sep 26, 202431,250.0031,350.0030,800.0031,050.0031,050.0013,568,600
Sep 25, 202430,950.0031,800.0030,900.0031,200.0031,200.0016,179,700
Sep 24, 202430,500.0030,800.0030,450.0030,700.0030,700.006,583,800
Sep 23, 202430,650.0030,900.0030,450.0030,450.0030,450.009,725,500
Sep 20, 202430,900.0030,950.0030,500.0030,650.0030,650.0011,188,800
Sep 19, 202430,450.0030,700.0030,050.0030,500.0030,500.0012,314,200
Sep 18, 202429,150.0030,800.0029,050.0030,150.0030,150.0029,706,000
Sep 17, 202428,200.0029,000.0028,050.0029,000.0029,000.009,936,500
Sep 16, 202429,200.0029,350.0028,200.0028,200.0028,200.0015,669,200
Sep 13, 202428,900.0029,700.0028,900.0029,200.0029,200.0013,972,200
Sep 12, 202429,300.0029,300.0028,850.0028,850.0028,850.005,349,800
Sep 11, 202428,700.0029,300.0028,350.0029,000.0029,000.0010,316,300
Sep 10, 202429,300.0029,350.0028,350.0028,850.0028,850.0011,805,100
Sep 9, 202429,050.0029,450.0028,750.0029,150.0029,150.007,297,300
Sep 6, 202429,000.0029,400.0028,650.0029,300.0029,300.009,378,200
Sep 5, 202429,300.0029,800.0028,800.0029,150.0029,150.0014,545,500
Sep 4, 202428,650.0029,250.0028,650.0029,150.0029,150.009,734,700
Aug 30, 202429,200.0029,550.0028,950.0029,300.0029,300.008,498,600
Aug 29, 202429,350.0029,600.0029,050.0029,200.0029,200.006,157,200
Aug 28, 202429,400.0029,800.0028,950.0029,450.0029,450.0015,326,100
Aug 26, 202429,100.0029,950.0028,750.0029,700.0029,700.0022,833,200
Aug 23, 202428,000.0028,950.0027,650.0028,750.0028,750.0021,114,400
Aug 22, 202427,600.0028,000.0027,300.0028,000.0028,000.009,271,100
Aug 21, 202427,400.0027,600.0027,200.0027,500.0027,500.008,750,900
Aug 20, 202427,150.0027,750.0026,950.0027,400.0027,400.0011,763,300
Aug 19, 202427,500.0027,600.0026,950.0027,150.0027,150.006,589,600
Aug 16, 202425,750.0027,200.0025,650.0027,200.0027,200.0018,812,800
Aug 15, 202425,800.0026,000.0025,350.0025,500.0025,500.004,530,000
Aug 14, 202426,100.0026,300.0025,550.0025,900.0025,900.005,421,900
Aug 13, 202425,900.0026,100.0025,300.0026,000.0026,000.007,242,300
Aug 12, 202425,300.0025,900.0025,300.0025,900.0025,900.004,968,500
Aug 9, 202424,750.0025,550.0024,550.0025,450.0025,450.008,512,400
Aug 8, 202424,250.0024,850.0024,150.0024,300.0024,300.005,055,500
Aug 7, 202424,400.0024,500.0023,900.0024,450.0024,450.003,599,100
Aug 6, 202423,600.0024,350.0023,100.0024,300.0024,300.006,847,300
Aug 5, 202424,200.0024,350.0023,000.0023,000.0023,000.009,279,800
Aug 2, 202424,000.0024,950.0023,500.0024,550.0024,550.007,981,100
Aug 1, 202425,500.0025,500.0024,000.0024,250.0024,250.008,134,300
Jul 31, 202425,700.0025,850.0025,250.0025,350.0025,350.002,891,500
Jul 30, 202425,550.0025,900.0025,350.0025,600.0025,600.003,290,800
Jul 29, 202425,600.0025,900.0025,500.0025,650.0025,650.003,451,900
Jul 26, 202425,200.0025,450.0025,050.0025,400.0025,400.002,428,300
Jul 25, 202425,000.0025,400.0024,800.0025,050.0025,050.003,554,100
Jul 24, 202425,400.0025,900.0024,500.0025,550.0025,550.007,819,300
Jul 23, 202426,750.0026,750.0025,500.0025,550.0025,550.006,559,200
Jul 22, 202426,100.0026,800.0026,100.0026,500.0026,500.009,679,100
Jul 19, 202426,100.0026,500.0025,800.0026,000.0026,000.004,543,300
Jul 18, 202426,100.0026,200.0025,700.0026,100.0026,100.005,162,100
Jul 17, 202426,700.0026,750.0025,300.0025,900.0025,900.006,925,400
Jul 16, 202426,550.0026,900.0026,500.0026,500.0026,500.003,766,500
Jul 15, 2024 1,178.00 Dividend
Jul 15, 202426,900.0026,900.0026,300.0026,500.0026,500.003,350,900
Jul 12, 202428,250.0028,350.0027,500.0027,800.0026,622.004,511,300
Jul 11, 202427,950.0028,300.0027,850.0028,200.0027,005.057,066,300
Jul 10, 202428,200.0028,200.0027,700.0027,800.0026,622.004,187,800
Jul 9, 202427,400.0028,100.0027,300.0028,000.0026,813.537,553,300
Jul 8, 202427,500.0027,700.0027,300.0027,350.0026,191.073,177,000
Jul 5, 202427,500.0027,650.0027,200.0027,300.0026,143.192,909,200
Jul 4, 202427,300.0027,600.0027,150.0027,500.0026,334.714,080,100
Jul 3, 202427,250.0027,400.0027,150.0027,300.0026,143.194,121,600
Jul 2, 202426,950.0027,200.0026,850.0027,100.0025,951.663,348,500
Jul 1, 202426,400.0026,750.0026,100.0026,600.0025,472.854,325,400
Jun 28, 202426,650.0027,000.0026,050.0026,200.0025,089.805,959,600
Jun 27, 202426,850.0026,850.0026,400.0026,650.0025,520.733,053,200
Jun 26, 202426,850.0027,000.0026,200.0026,650.0025,520.734,955,400
Jun 25, 202426,850.0027,000.0026,500.0026,850.0025,712.266,587,500
Jun 24, 202428,200.0028,250.0026,550.0026,550.0025,424.9716,525,300
Jun 21, 202428,250.0028,400.0028,000.0028,150.0026,957.175,746,600
Jun 20, 202428,600.0028,600.0028,000.0028,100.0026,909.296,581,800
Jun 19, 202428,500.0028,800.0028,050.0028,350.0027,148.707,488,200
Jun 18, 202428,600.0028,750.0028,300.0028,300.0027,100.819,549,900
Jun 17, 202428,700.0028,900.0028,200.0028,450.0027,244.4618,234,600
Jun 14, 202429,800.0030,650.0028,900.0028,900.0027,675.3914,972,200
Jun 13, 202430,200.0030,200.0029,550.0029,550.0028,297.854,975,700
Jun 12, 202429,400.0029,900.0029,400.0029,900.0028,633.028,466,600
Jun 11, 202429,150.0029,450.0028,800.0029,400.0028,154.208,771,230
Jun 10, 202428,800.0029,450.0028,800.0029,000.0027,771.154,766,300
Jun 7, 202428,900.0029,150.0028,700.0028,700.0027,483.865,067,800
Jun 6, 202429,350.0029,450.0028,750.0028,800.0027,579.637,297,500
Jun 5, 202429,550.0029,650.0029,200.0029,250.0028,010.568,004,400
Jun 4, 202429,700.0029,850.0029,300.0029,350.0028,106.328,144,900
Jun 3, 202429,200.0029,850.0029,200.0029,500.0028,249.967,181,600
May 31, 202429,100.0029,200.0028,700.0028,850.0027,627.512,788,900
May 30, 202428,800.0029,100.0028,400.0028,950.0027,723.279,606,800
May 29, 202429,750.0029,900.0029,200.0029,300.0028,058.444,808,600
May 28, 202429,200.0029,800.0029,050.0029,750.0028,489.377,391,600
May 27, 202429,100.0029,250.0028,600.0029,050.0027,819.036,354,100
May 24, 202430,300.0030,650.0028,600.0029,100.0027,866.9116,383,100
May 23, 202430,500.0030,650.0029,800.0030,650.0029,351.236,492,800
May 22, 202430,000.0031,250.0030,000.0030,500.0029,207.5917,061,800
May 21, 202429,350.0029,700.0029,050.0029,700.0028,441.496,880,200
May 20, 202429,850.0029,900.0029,400.0029,450.0028,202.088,583,200
May 17, 202429,300.0029,850.0029,100.0029,500.0028,249.967,595,300
May 16, 202429,350.0029,850.0029,150.0029,300.0028,058.447,158,100
May 15, 202428,550.0029,900.0028,400.0029,000.0027,771.1510,773,600
May 14, 202428,500.0028,900.0028,300.0028,500.0027,292.344,578,900
May 13, 202428,800.0028,900.0028,050.0028,300.0027,100.816,603,300
May 10, 202428,300.0028,700.0027,850.0028,500.0027,292.345,863,100
May 9, 202428,400.0028,700.0028,050.0028,300.0027,100.819,689,300
May 8, 202427,500.0028,400.0027,450.0028,150.0026,957.177,474,000
May 7, 202427,900.0028,000.0027,600.0027,850.0026,669.885,014,800
May 6, 202426,800.0028,200.0026,600.0027,650.0026,478.3611,266,800
May 3, 202426,900.0027,000.0026,350.0026,450.0025,329.213,962,300
May 2, 202427,050.0027,100.0026,200.0026,350.0025,233.444,386,200
Apr 26, 202426,800.0027,100.0026,600.0027,050.0025,903.786,514,600
Apr 25, 202427,550.0027,550.0027,000.0027,300.0026,143.193,330,900
Apr 24, 202426,800.0027,650.0026,600.0027,650.0026,478.366,962,100
Apr 23, 202426,550.0026,900.0025,750.0026,350.0025,233.447,314,700
Apr 22, 202425,700.0026,550.0025,400.0026,500.0025,377.096,757,900
Apr 19, 202425,600.0026,200.0024,800.0024,850.0023,797.0011,996,800
Apr 17, 202427,600.0027,600.0026,100.0026,100.0024,994.045,981,000
Apr 16, 202427,400.0027,500.0026,100.0027,350.0026,191.0710,482,300
Apr 15, 202429,300.0029,550.0027,450.0027,450.0026,286.8311,798,400
Apr 12, 202428,950.0029,500.0028,700.0029,500.0028,249.968,354,100
Apr 11, 202428,200.0028,850.0028,200.0028,800.0027,579.635,209,300
Apr 10, 202428,850.0028,900.0028,500.0028,500.0027,292.344,270,700
Apr 9, 202428,150.0029,000.0028,050.0028,850.0027,627.518,110,200
Apr 8, 202428,200.0028,500.0028,000.0028,050.0026,861.415,607,500
Apr 5, 202429,000.0029,350.0028,200.0028,200.0027,005.0510,629,700
Apr 4, 202429,200.0029,650.0028,900.0029,300.0028,058.448,164,100
Apr 3, 202429,950.0030,200.0029,200.0029,250.0028,010.568,325,000
Apr 2, 202429,600.0029,900.0029,000.0029,900.0028,633.026,649,500
Apr 1, 202429,500.0030,000.0029,000.0029,750.0028,489.379,565,600
Mar 29, 202430,000.0030,050.0029,500.0029,500.0028,249.967,347,900
Mar 28, 202429,500.0030,050.0029,400.0030,050.0028,776.6617,332,400
Mar 27, 202428,600.0029,000.0028,300.0029,000.0027,771.157,498,100
Mar 26, 202427,900.0028,600.0027,700.0028,300.0027,100.816,666,300
Mar 25, 202428,700.0028,850.0028,000.0028,100.0026,909.298,075,800
Mar 22, 202428,450.0028,950.0028,300.0028,600.0027,388.1011,751,800
Mar 21, 202428,350.0028,700.0028,150.0028,250.0027,052.939,357,800
Mar 20, 202427,450.0027,950.0027,150.0027,950.0026,765.646,133,000
Mar 19, 202427,150.0027,550.0027,050.0027,400.0026,238.953,952,200
Mar 18, 202428,350.0028,450.0026,500.0027,100.0025,951.6616,181,900
Mar 15, 202428,500.0028,600.0028,000.0028,300.0027,100.8110,792,900
Mar 14, 202429,250.0029,350.0028,400.0028,650.0027,435.9812,695,400
Mar 13, 202428,150.0029,100.0027,900.0029,050.0027,819.0310,988,300
Mar 12, 202427,800.0028,150.0027,500.0028,050.0026,861.417,014,600
Mar 11, 202428,350.0028,350.0027,500.0027,800.0026,622.008,417,300
Mar 8, 202429,200.0029,350.0028,300.0028,300.0027,100.8111,267,900
Mar 7, 202428,400.0029,200.0028,400.0029,000.0027,771.1510,505,500
Mar 6, 202428,900.0029,100.0028,250.0028,550.0027,340.227,538,100
Mar 5, 202428,400.0029,100.0028,150.0029,000.0027,771.159,807,300
Mar 4, 202428,700.0028,950.0028,300.0028,500.0027,292.348,874,800
Mar 1, 202428,350.0029,000.0028,100.0028,300.0027,100.819,258,800
Feb 29, 202428,700.0028,850.0027,850.0027,950.0026,765.6416,328,000
Feb 28, 202428,350.0028,800.0027,850.0028,500.0027,292.3412,622,000
Feb 27, 202428,500.0028,850.0028,200.0028,300.0027,100.818,406,300
Feb 26, 202426,650.0028,300.0026,600.0028,300.0027,100.8131,976,200
Feb 23, 202426,700.0027,150.0026,300.0026,450.0025,329.2113,398,000
Feb 22, 202426,800.0026,850.0026,550.0026,550.0025,424.974,806,600
Feb 21, 202426,750.0026,900.0026,500.0026,850.0025,712.266,725,800
Feb 20, 202427,000.0027,200.0026,700.0026,800.0025,664.387,344,700
Feb 19, 202426,950.0027,000.0026,500.0026,800.0025,664.3810,741,000
Feb 16, 202427,050.0027,300.0026,850.0026,950.0025,808.026,881,100
Feb 15, 202427,500.0027,500.0026,850.0027,000.0025,855.906,290,700
Feb 7, 202427,450.0027,650.0027,250.0027,300.0026,143.194,695,000
Feb 6, 202427,000.0027,800.0027,000.0027,300.0026,143.195,563,800
Feb 5, 202426,700.0027,100.0026,400.0026,950.0025,808.025,626,000
Feb 2, 202426,850.0027,150.0026,650.0026,800.0025,664.385,032,600
Feb 1, 202426,550.0027,000.0026,450.0026,700.0025,568.613,361,400
Jan 31, 202427,100.0027,600.0026,500.0026,500.0025,377.0910,405,600
Jan 30, 202426,450.0027,050.0026,350.0026,950.0025,808.024,980,600
Jan 29, 202427,000.0027,150.0026,300.0026,450.0025,329.216,310,900
Jan 26, 202426,350.0027,400.0026,300.0026,850.0025,712.268,663,300
Jan 25, 202426,450.0026,700.0026,100.0026,300.0025,185.565,622,000
Jan 24, 202425,100.0026,800.0025,100.0026,200.0025,089.8019,150,300
Jan 23, 202424,900.0025,150.0024,700.0025,100.0024,036.419,885,300
Jan 22, 202424,550.0024,850.0024,100.0024,850.0023,797.005,723,100