Skip to main content
Vicem Hoang Mai Cement JSC (HNX:HOM)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,900.00
0.00 (0.00%)
At close: Dec 5, 2025

HNX:HOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20254,800.004,900.004,800.004,900.004,900.002.08%20,619
Oct 7, 20254,800.004,800.004,700.004,800.004,800.00-26,647
Oct 6, 20254,800.004,800.004,700.004,800.004,800.00-626
Oct 3, 20254,700.004,800.004,600.004,800.004,800.00-23,744
Oct 2, 20254,800.004,800.004,800.004,800.004,800.00-3,018
Oct 1, 20254,800.004,800.004,800.004,800.004,800.002.13%1,265
Sep 30, 20254,700.004,800.004,600.004,700.004,700.00-2.08%22,898
Sep 29, 20254,700.004,800.004,700.004,800.004,800.00-11,159
Sep 26, 20254,600.004,800.004,600.004,800.004,800.00-11,164
Sep 25, 20254,700.004,800.004,600.004,800.004,800.002.13%14,084
Sep 24, 20254,600.004,700.004,500.004,700.004,700.002.17%28,955
Sep 23, 20254,700.004,700.004,600.004,600.004,600.00-42,876
Sep 22, 20254,800.004,800.004,600.004,600.004,600.00-4.17%14,010
Sep 19, 20254,700.004,800.004,700.004,800.004,800.002.13%16,506
Sep 18, 20254,600.004,700.004,600.004,700.004,700.00-10,600
Sep 17, 20254,700.004,700.004,600.004,700.004,700.00-31,909
Sep 16, 20254,800.004,800.004,700.004,700.004,700.00-22,273
Sep 15, 20254,700.004,800.004,700.004,700.004,700.00-28,300
Sep 12, 20254,500.004,800.004,500.004,700.004,700.00-54,510
Sep 11, 20254,600.004,700.004,500.004,700.004,700.00-36,500
Sep 10, 20254,600.004,700.004,500.004,700.004,700.002.17%31,309
Sep 9, 20254,600.004,600.004,400.004,600.004,600.00-9,000
Sep 8, 20254,600.004,600.004,300.004,600.004,600.00-21,771
Sep 5, 20254,700.004,700.004,500.004,600.004,600.00-20,936
Sep 4, 20254,700.004,700.004,500.004,600.004,600.00-15,461
Sep 3, 20254,600.004,700.004,600.004,600.004,600.00-22,771
Aug 29, 20254,500.004,700.004,400.004,600.004,600.00-38,681
Aug 28, 20254,600.004,600.004,500.004,600.004,600.00-1,100
Aug 27, 20254,500.004,600.004,500.004,600.004,600.00-14,354
Aug 26, 20254,200.004,600.004,200.004,600.004,600.006.98%25,748
Aug 25, 20254,500.004,600.004,200.004,300.004,300.00-4.44%103,767
Aug 22, 20254,800.004,800.004,500.004,500.004,500.00-8.16%135,976
Aug 21, 20255,100.005,100.004,800.004,900.004,900.00-3.92%72,567
Aug 20, 20255,000.005,100.004,900.005,100.005,100.00-51,148
Aug 19, 20255,000.005,100.004,900.005,100.005,100.002.00%177,228
Aug 18, 20254,900.005,000.004,900.005,000.005,000.002.04%54,650
Aug 15, 20255,200.005,200.004,900.004,900.004,900.00-5.77%76,961
Aug 14, 20255,000.005,200.005,000.005,200.005,200.001.96%95,498
Aug 13, 20255,100.005,100.005,000.005,100.005,100.00-1.92%52,940
Aug 12, 20255,200.005,200.005,100.005,200.005,200.00-30,051
Aug 11, 20255,300.005,300.005,100.005,200.005,200.00-1.89%60,455
Aug 8, 20255,200.005,300.005,000.005,300.005,300.00-85,632
Aug 7, 20255,200.005,300.005,000.005,300.005,300.001.92%111,900
Aug 6, 20255,100.005,200.004,900.005,200.005,200.001.96%71,082
Aug 5, 20255,100.005,200.004,900.005,100.005,100.00-66,194
Aug 4, 20255,000.005,200.004,900.005,100.005,100.00-34,222
Aug 1, 20255,200.005,200.004,900.005,100.005,100.00-1.92%45,312
Jul 31, 20255,100.005,300.005,000.005,200.005,200.001.96%64,709
Jul 30, 20255,000.005,100.004,800.005,100.005,100.002.00%73,109
Jul 29, 20255,400.005,400.005,000.005,000.005,000.00-7.41%144,463
Jul 28, 20255,700.005,900.005,200.005,400.005,400.00-341,564
Jul 25, 20255,400.005,400.005,000.005,400.005,400.008.00%361,058
Jul 24, 20255,000.005,000.004,600.005,000.005,000.008.70%353,727
Jul 23, 20254,200.004,600.004,200.004,600.004,600.009.52%318,896
Jul 22, 20254,200.004,400.004,200.004,200.004,200.00-146,966
Jul 21, 20254,100.004,200.004,100.004,200.004,200.002.44%82,202
Jul 18, 20254,100.004,100.004,000.004,100.004,100.00-135,300
Jul 17, 20254,000.004,100.004,000.004,100.004,100.00-66,691
Jul 16, 20254,000.004,100.003,900.004,100.004,100.00-24,249