Skip to main content
Vicem Hoang Mai Cement JSC (HNX:HOM)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,200.00
-100.00 (-2.33%)
At close: Mar 9, 2026

HNX:HOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,100.004,200.003,900.004,200.004,200.00-2.33%40,154
Mar 6, 20264,300.004,300.004,200.004,300.004,300.00-2.27%26,607
Mar 5, 20264,300.004,400.004,300.004,400.004,400.002.33%13,708
Mar 4, 20264,400.004,400.004,000.004,300.004,300.00-2.27%127,562
Mar 3, 20264,500.004,500.004,200.004,400.004,400.00-2.22%97,654
Mar 2, 20264,500.004,500.004,300.004,500.004,500.00-2.17%99,332
Feb 27, 20264,400.004,600.004,300.004,600.004,600.00-63,061
Feb 26, 20264,600.004,600.004,300.004,600.004,600.00-50,357
Feb 25, 20264,500.004,600.004,500.004,600.004,600.00-2.13%39,070
Feb 24, 20264,600.004,700.004,500.004,700.004,700.002.17%31,468
Feb 23, 20264,500.004,600.004,500.004,600.004,600.00-1,419
Feb 13, 20264,600.004,600.004,500.004,600.004,600.00-8,255
Feb 12, 20264,500.004,600.004,500.004,600.004,600.00-4,826
Feb 11, 20264,500.004,600.004,400.004,600.004,600.00-3,217
Feb 10, 20264,400.004,600.004,400.004,600.004,600.002.22%10,754
Feb 9, 20264,500.004,500.004,400.004,500.004,500.00-8,317
Feb 6, 20264,500.004,500.004,500.004,500.004,500.00-2.17%14,544
Feb 5, 20264,500.004,600.004,400.004,600.004,600.00-12,325
Feb 4, 20264,600.004,600.004,300.004,600.004,600.00-72,005
Feb 3, 20264,500.004,600.004,500.004,600.004,600.00-9,433
Feb 2, 20264,600.004,700.004,500.004,600.004,600.00-16,613
Jan 30, 20264,500.004,600.004,500.004,600.004,600.002.22%17,238
Jan 29, 20264,700.004,700.004,300.004,500.004,500.00-4.26%229,384
Jan 28, 20264,700.004,700.004,600.004,700.004,700.00-34,691
Jan 27, 20264,500.004,700.004,500.004,700.004,700.002.17%23,935
Jan 26, 20264,800.004,800.004,500.004,600.004,600.00-81,038
Jan 23, 20265,000.005,000.004,600.004,600.004,600.00-8.00%257,101
Jan 22, 20265,200.005,200.004,900.005,000.005,000.00-1.96%26,912
Jan 21, 20264,900.005,100.004,900.005,100.005,100.004.08%61,791
Jan 20, 20264,900.004,900.004,900.004,900.004,900.00-34,395
Jan 19, 20264,700.004,900.004,700.004,900.004,900.002.08%7,219
Jan 16, 20264,800.004,900.004,700.004,800.004,800.00-58,326
Jan 15, 20264,800.004,800.004,700.004,800.004,800.00-11,048
Jan 14, 20264,700.004,900.004,700.004,800.004,800.00-10,996
Jan 13, 20264,600.004,800.004,600.004,800.004,800.00-29,696
Jan 12, 20264,700.004,800.004,400.004,800.004,800.00-184,145
Jan 9, 20264,900.004,900.004,500.004,800.004,800.00-2.04%153,679
Jan 8, 20264,900.004,900.004,500.004,900.004,900.00-62,545
Jan 7, 20264,900.004,900.004,900.004,900.004,900.00-25,835
Jan 6, 20264,800.004,900.004,800.004,900.004,900.00-17,680
Jan 5, 20265,000.005,000.004,900.004,900.004,900.00-2.00%31,183
Dec 31, 20255,000.005,000.005,000.005,000.005,000.004.17%145
Dec 30, 20254,900.004,900.004,800.004,800.004,800.00-2.04%7,271
Dec 29, 20254,900.004,900.004,900.004,900.004,900.00-2.00%178
Dec 26, 20254,900.005,000.004,800.005,000.005,000.00-2,908
Dec 25, 20254,900.005,000.004,900.005,000.005,000.00-5,133
Dec 24, 20254,900.005,000.004,900.005,000.005,000.002.04%2,443
Dec 23, 20255,100.005,100.004,900.004,900.004,900.00-3.92%8,210
Dec 22, 20255,000.005,100.004,900.005,100.005,100.002.00%36,925
Dec 19, 20255,000.005,000.004,900.005,000.005,000.00-6,553
Dec 18, 20254,900.005,000.004,900.005,000.005,000.002.04%1,464
Dec 17, 20254,900.004,900.004,700.004,900.004,900.00-2.00%7,036
Dec 16, 20254,700.005,100.004,700.005,000.005,000.006.38%43,514
Dec 15, 20254,700.004,700.004,700.004,700.004,700.00-2.08%17,488
Dec 12, 20254,700.004,800.004,700.004,800.004,800.00-11,152
Dec 11, 20254,900.004,900.004,800.004,800.004,800.00-2.04%9,836
Dec 10, 20254,700.004,900.004,700.004,900.004,900.00-16,633
Dec 9, 20254,900.004,900.004,700.004,900.004,900.00-5,424
Dec 8, 20254,900.004,900.004,800.004,900.004,900.00-6,721
Dec 5, 20254,900.004,900.004,900.004,900.004,900.00-569
Dec 4, 20254,900.005,000.004,700.004,900.004,900.00-25,434
Dec 3, 20254,800.004,900.004,600.004,900.004,900.00-37,190
Dec 1, 20254,800.004,900.004,800.004,900.004,900.00-3,882
Nov 28, 20254,900.004,900.004,800.004,900.004,900.002.08%23,462
Nov 27, 20254,800.004,800.004,800.004,800.004,800.00-11,556
Nov 26, 20254,700.004,800.004,700.004,800.004,800.00-13,781
Nov 25, 20254,800.004,800.004,800.004,800.004,800.00-2.04%776
Nov 24, 20254,800.004,900.004,800.004,900.004,900.00-8,047
Nov 21, 20254,800.004,900.004,700.004,900.004,900.00-17,203
Nov 20, 20254,800.004,900.004,800.004,900.004,900.00-903
Nov 19, 20254,800.004,900.004,800.004,900.004,900.002.08%5,426
Nov 18, 20254,800.004,900.004,800.004,800.004,800.00-32,890
Nov 17, 20254,700.004,800.004,700.004,800.004,800.00-8,809
Nov 14, 20255,000.005,000.004,700.004,800.004,800.00-4.00%29,122
Nov 13, 20254,900.005,000.004,900.005,000.005,000.002.04%5,558
Nov 12, 20254,800.005,000.004,800.004,900.004,900.002.08%16,048
Nov 11, 20254,800.004,900.004,800.004,800.004,800.00-4,234
Nov 10, 20254,800.004,800.004,800.004,800.004,800.00-6,524
Nov 7, 20254,800.004,900.004,700.004,800.004,800.00-19,091
Nov 6, 20255,200.005,200.004,700.004,800.004,800.00-7.69%44,439
Nov 5, 20255,000.005,200.005,000.005,200.005,200.004.00%790
Nov 4, 20254,900.005,000.004,800.005,000.005,000.002.04%19,477
Nov 3, 20255,100.005,100.004,900.004,900.004,900.00-3.92%22,518
Oct 31, 20254,900.005,100.004,900.005,100.005,100.002.00%44,383
Oct 30, 20254,900.005,100.004,900.005,000.005,000.002.04%22,993
Oct 29, 20255,000.005,200.004,800.004,900.004,900.00-3.92%125,392
Oct 28, 20255,000.005,100.004,900.005,100.005,100.004.08%20,151
Oct 27, 20255,300.005,300.004,800.004,900.004,900.00-5.77%140,943
Oct 24, 20256,000.006,100.005,200.005,200.005,200.00-8.77%127,828
Oct 23, 20255,300.005,700.005,200.005,700.005,700.009.62%441,279
Oct 22, 20254,800.005,200.004,800.005,200.005,200.008.33%306,116
Oct 21, 20254,700.004,800.004,600.004,800.004,800.00-34,117
Oct 20, 20254,600.004,800.004,500.004,800.004,800.00-22,914
Oct 17, 20254,600.004,800.004,600.004,800.004,800.00-14,202
Oct 16, 20254,800.004,800.004,800.004,800.004,800.00-210
Oct 15, 20254,700.004,800.004,600.004,800.004,800.00-4,503
Oct 14, 20254,900.004,900.004,700.004,800.004,800.00-2.04%24,204
Oct 13, 20254,800.004,900.004,800.004,900.004,900.002.08%5,735
Oct 10, 20254,800.004,900.004,700.004,800.004,800.00-15,442
Oct 9, 20254,800.004,900.004,800.004,800.004,800.00-2.04%13,944