Skip to main content
Vicem Hoang Mai Cement JSC (HNX:HOM)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,200.00
0.00 (0.00%)
At close: Apr 28, 2026

HNX:HOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,200.004,200.004,100.004,200.004,200.00-938
Apr 24, 20264,200.004,200.004,100.004,200.004,200.00-55,511
Apr 23, 20264,200.004,200.004,100.004,200.004,200.00-60,111
Apr 22, 20264,100.004,200.004,100.004,200.004,200.00-2.33%27,194
Apr 21, 20264,100.004,300.004,100.004,300.004,300.00-2,404
Apr 20, 20264,300.004,300.004,100.004,300.004,300.00-15,110
Apr 17, 20264,200.004,300.004,200.004,300.004,300.00-2,954
Apr 16, 20264,300.004,300.004,300.004,300.004,300.00-413
Apr 15, 20264,300.004,300.004,300.004,300.004,300.00-1,189
Apr 14, 20264,300.004,300.004,300.004,300.004,300.00-1,164
Apr 13, 20264,200.004,300.004,200.004,300.004,300.00-1,008
Apr 10, 20264,200.004,300.004,200.004,300.004,300.00-2,104
Apr 9, 20264,200.004,300.004,200.004,300.004,300.00-48,550
Apr 8, 20264,100.004,300.004,100.004,300.004,300.002.38%14,833
Apr 7, 20264,200.004,200.004,100.004,200.004,200.00-5,213
Apr 3, 20264,200.004,200.004,200.004,200.004,200.00-59,105
Apr 2, 20264,200.004,200.004,100.004,200.004,200.00-14,806
Apr 1, 20264,200.004,200.004,100.004,200.004,200.00-24,744
Mar 31, 20264,100.004,200.004,100.004,200.004,200.00-315
Mar 30, 20264,200.004,200.004,100.004,200.004,200.00-2.33%16,913
Mar 27, 20264,200.004,300.004,200.004,300.004,300.002.38%45,902
Mar 26, 20264,200.004,200.004,100.004,200.004,200.00-20,241
Mar 25, 20264,200.004,200.004,200.004,200.004,200.00-53,001
Mar 24, 20264,100.004,200.004,100.004,200.004,200.002.44%2,110
Mar 23, 20264,300.004,300.004,000.004,100.004,100.00-4.65%17,710
Mar 20, 20264,200.004,300.004,200.004,300.004,300.002.38%6,003
Mar 19, 20264,200.004,200.004,100.004,200.004,200.00-58,107
Mar 18, 20264,200.004,300.004,100.004,200.004,200.00-94,650
Mar 17, 20264,300.004,300.004,200.004,200.004,200.00-2.33%25,047
Mar 16, 20264,200.004,300.004,100.004,300.004,300.00-12,027
Mar 13, 20264,300.004,300.004,000.004,300.004,300.00-33,105
Mar 12, 20264,200.004,300.004,200.004,300.004,300.00-305
Mar 11, 20264,200.004,300.004,200.004,300.004,300.00-27,207
Mar 10, 20264,200.004,300.004,200.004,300.004,300.002.38%67,942
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