Ho Chi Minh City Securities Corporation (HOSE:HCM)
Vietnam
· Delayed Price · Currency is VND 26,750
+550 (2.10%)
At close: Apr 28, 2026
HOSE:HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 26,750.00 | 26,750.00 | 26,200.00 | 26,200.00 | 26,200.00 | -2.24% | 7,509,720 |
| Apr 23, 2026 | 27,200.00 | 27,500.00 | 26,100.00 | 26,800.00 | 26,800.00 | -1.65% | 17,508,260 |
| Apr 22, 2026 | 27,300.00 | 27,650.00 | 27,050.00 | 27,250.00 | 27,250.00 | -0.18% | 10,503,082 |
| Apr 21, 2026 | 27,950.00 | 28,400.00 | 26,950.00 | 27,300.00 | 27,300.00 | -2.33% | 33,251,450 |
| Apr 20, 2026 | 26,900.00 | 28,300.00 | 26,900.00 | 27,950.00 | 27,950.00 | 3.52% | 43,099,000 |
| Apr 17, 2026 | 26,850.00 | 28,050.00 | 26,750.00 | 27,000.00 | 27,000.00 | 0.56% | 54,202,570 |
| Apr 16, 2026 | 26,600.00 | 27,300.00 | 26,500.00 | 26,850.00 | 26,850.00 | - | 51,557,450 |
| Apr 15, 2026 | 26,100.00 | 27,100.00 | 26,100.00 | 26,850.00 | 26,850.00 | 3.47% | 36,508,085 |
| Apr 14, 2026 | 26,150.00 | 26,300.00 | 25,700.00 | 25,950.00 | 25,950.00 | 0.19% | 30,809,056 |
| Apr 13, 2026 | 25,000.00 | 26,250.00 | 24,850.00 | 25,900.00 | 25,900.00 | 2.37% | 26,520,040 |
| Apr 10, 2026 | 25,400.00 | 25,750.00 | 25,000.00 | 25,300.00 | 25,300.00 | 0.40% | 15,017,856 |
| Apr 9, 2026 | 25,050.00 | 25,500.00 | 24,700.00 | 25,200.00 | 25,200.00 | -0.79% | 11,838,982 |
| Apr 8, 2026 | 25,000.00 | 25,900.00 | 24,550.00 | 25,400.00 | 25,400.00 | 4.74% | 31,372,005 |
| Apr 7, 2026 | 23,950.00 | 24,300.00 | 23,700.00 | 24,250.00 | 24,250.00 | 1.04% | 8,660,870 |
| Apr 6, 2026 | 24,000.00 | 24,400.00 | 23,500.00 | 24,000.00 | 24,000.00 | -0.62% | 24,117,390 |
| Apr 3, 2026 | 23,800.00 | 24,600.00 | 23,650.00 | 24,150.00 | 24,150.00 | 2.33% | 26,842,507 |
| Apr 2, 2026 | 23,200.00 | 23,900.00 | 23,100.00 | 23,600.00 | 23,600.00 | 0.43% | 13,742,075 |
| Apr 1, 2026 | 23,100.00 | 23,800.00 | 23,050.00 | 23,500.00 | 23,500.00 | 3.52% | 20,002,856 |
| Mar 31, 2026 | 22,500.00 | 23,050.00 | 22,300.00 | 22,700.00 | 22,700.00 | 1.79% | 11,227,399 |
| Mar 30, 2026 | 21,500.00 | 22,450.00 | 21,500.00 | 22,300.00 | 22,300.00 | 0.22% | 15,079,280 |
| Mar 27, 2026 | 21,800.00 | 22,600.00 | 21,600.00 | 22,250.00 | 22,250.00 | 2.30% | 11,317,645 |
| Mar 26, 2026 | 21,200.00 | 22,000.00 | 21,050.00 | 21,750.00 | 21,750.00 | 3.08% | 17,774,795 |
| Mar 25, 2026 | 20,300.00 | 21,100.00 | 20,150.00 | 21,100.00 | 21,100.00 | 6.84% | 17,806,684 |
| Mar 24, 2026 | 19,700.00 | 20,200.00 | 19,500.00 | 19,750.00 | 19,750.00 | 3.40% | 7,024,658 |
| Mar 23, 2026 | 20,250.00 | 20,350.00 | 19,100.00 | 19,100.00 | 19,100.00 | -6.83% | 23,770,210 |
| Mar 20, 2026 | 20,700.00 | 20,950.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.24% | 9,378,938 |
| Mar 19, 2026 | 21,100.00 | 21,150.00 | 20,500.00 | 20,550.00 | 20,550.00 | -4.20% | 19,767,860 |
| Mar 18, 2026 | 21,900.00 | 22,000.00 | 21,150.00 | 21,450.00 | 21,450.00 | -1.83% | 8,363,278 |
| Mar 17, 2026 | 22,100.00 | 22,400.00 | 21,850.00 | 21,850.00 | 21,850.00 | 0.46% | 9,984,270 |
| Mar 16, 2026 | 21,850.00 | 22,300.00 | 21,600.00 | 21,750.00 | 21,750.00 | 0.46% | 4,884,617 |
| Mar 13, 2026 | 21,700.00 | 22,100.00 | 21,550.00 | 21,650.00 | 21,650.00 | -1.37% | 8,612,853 |
| Mar 12, 2026 | 22,300.00 | 22,550.00 | 21,900.00 | 21,950.00 | 21,950.00 | -3.09% | 8,765,132 |
| Mar 11, 2026 | 22,050.00 | 22,950.00 | 21,850.00 | 22,650.00 | 22,650.00 | 2.95% | 9,586,748 |
| Mar 10, 2026 | 22,500.00 | 22,500.00 | 21,650.00 | 22,000.00 | 22,000.00 | 1.15% | 19,990,420 |
| Mar 9, 2026 | 21,750.00 | 22,000.00 | 21,750.00 | 21,750.00 | 21,750.00 | -6.85% | 12,521,652 |
| Mar 6, 2026 | 24,400.00 | 24,400.00 | 23,200.00 | 23,350.00 | 23,350.00 | -4.69% | 17,449,480 |
| Mar 5, 2026 | 25,000.00 | 25,750.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.41% | 24,693,970 |
| Mar 4, 2026 | 23,900.00 | 24,800.00 | 23,300.00 | 24,600.00 | 24,600.00 | 2.93% | 22,605,472 |
| Mar 3, 2026 | 23,400.00 | 24,300.00 | 23,400.00 | 23,900.00 | 23,900.00 | 2.36% | 14,787,860 |
| Mar 2, 2026 | 23,000.00 | 24,100.00 | 23,000.00 | 23,350.00 | 23,350.00 | -3.71% | 15,664,140 |
| Feb 27, 2026 | 24,150.00 | 24,550.00 | 23,950.00 | 24,250.00 | 24,250.00 | 0.41% | 10,399,340 |
| Feb 26, 2026 | 24,200.00 | 24,450.00 | 23,900.00 | 24,150.00 | 24,150.00 | - | 7,094,263 |
| Feb 25, 2026 | 24,050.00 | 24,700.00 | 23,950.00 | 24,150.00 | 24,150.00 | 0.21% | 11,192,560 |
| Feb 24, 2026 | 23,800.00 | 24,350.00 | 23,700.00 | 24,100.00 | 24,100.00 | 0.84% | 15,407,750 |
| Feb 23, 2026 | 23,850.00 | 23,900.00 | 23,600.00 | 23,900.00 | 23,900.00 | 1.27% | 5,925,095 |
| Feb 13, 2026 | 23,250.00 | 23,900.00 | 23,200.00 | 23,600.00 | 23,600.00 | 1.29% | 6,572,510 |
| Feb 12, 2026 | 23,500.00 | 23,550.00 | 23,300.00 | 23,300.00 | 23,300.00 | -0.43% | 3,392,942 |
| Feb 11, 2026 | 23,000.00 | 23,550.00 | 22,900.00 | 23,400.00 | 23,400.00 | 2.63% | 8,017,654 |
| Feb 10, 2026 | 22,900.00 | 23,050.00 | 22,700.00 | 22,800.00 | 22,800.00 | -0.44% | 4,570,758 |
| Feb 9, 2026 | 22,750.00 | 23,150.00 | 22,650.00 | 22,900.00 | 22,900.00 | 1.78% | 4,742,029 |
| Feb 6, 2026 | 22,950.00 | 23,050.00 | 22,500.00 | 22,500.00 | 22,500.00 | -2.81% | 10,298,625 |
| Feb 5, 2026 | 23,800.00 | 23,800.00 | 23,150.00 | 23,150.00 | 23,150.00 | -3.94% | 7,577,546 |
| Feb 4, 2026 | 24,150.00 | 24,800.00 | 23,950.00 | 24,100.00 | 23,700.00 | 0.84% | 12,859,510 |
| Feb 3, 2026 | 23,800.00 | 24,250.00 | 23,650.00 | 23,900.00 | 23,503.32 | 0.84% | 12,540,560 |
| Feb 2, 2026 | 23,600.00 | 23,950.00 | 23,250.00 | 23,700.00 | 23,306.64 | 0.64% | 10,927,150 |
| Jan 30, 2026 | 23,700.00 | 23,800.00 | 23,500.00 | 23,550.00 | 23,159.13 | -0.21% | 10,288,030 |
| Jan 29, 2026 | 23,450.00 | 23,900.00 | 23,450.00 | 23,600.00 | 23,208.30 | 0.64% | 8,063,468 |
| Jan 28, 2026 | 23,400.00 | 23,600.00 | 23,150.00 | 23,450.00 | 23,060.79 | 0.43% | 9,160,347 |
| Jan 27, 2026 | 22,950.00 | 23,750.00 | 22,800.00 | 23,350.00 | 22,962.45 | 1.97% | 13,079,970 |
| Jan 26, 2026 | 23,500.00 | 23,950.00 | 22,650.00 | 22,900.00 | 22,519.92 | -3.17% | 18,578,380 |
| Jan 23, 2026 | 23,900.00 | 24,350.00 | 23,550.00 | 23,650.00 | 23,257.47 | - | 16,231,200 |
| Jan 22, 2026 | 24,000.00 | 24,150.00 | 23,550.00 | 23,650.00 | 23,257.47 | -0.42% | 17,619,980 |
| Jan 21, 2026 | 24,300.00 | 24,400.00 | 23,750.00 | 23,750.00 | 23,355.81 | -6.86% | 78,441,350 |
| Jan 20, 2026 | 26,100.00 | 26,450.00 | 25,500.00 | 25,500.00 | 25,076.76 | -1.54% | 24,300,470 |
| Jan 19, 2026 | 26,550.00 | 26,600.00 | 25,850.00 | 25,900.00 | 25,470.12 | -2.26% | 23,034,730 |
| Jan 16, 2026 | 26,000.00 | 27,500.00 | 25,600.00 | 26,500.00 | 26,060.17 | 1.73% | 32,644,900 |
| Jan 15, 2026 | 26,500.00 | 27,050.00 | 26,050.00 | 26,050.00 | 25,617.63 | -1.70% | 30,161,740 |
| Jan 14, 2026 | 25,600.00 | 26,500.00 | 25,500.00 | 26,500.00 | 26,060.17 | 3.92% | 39,702,250 |
| Jan 13, 2026 | 25,700.00 | 25,800.00 | 25,250.00 | 25,500.00 | 25,076.76 | 5.59% | 53,878,820 |
| Jan 12, 2026 | 23,250.00 | 24,150.00 | 23,200.00 | 24,150.00 | 23,749.17 | 6.86% | 23,802,680 |
| Jan 9, 2026 | 22,650.00 | 22,850.00 | 22,400.00 | 22,600.00 | 22,224.90 | 0.44% | 9,065,990 |
| Jan 8, 2026 | 22,300.00 | 23,000.00 | 22,300.00 | 22,500.00 | 22,126.56 | 1.12% | 11,689,000 |
| Jan 7, 2026 | 21,900.00 | 22,350.00 | 21,850.00 | 22,250.00 | 21,880.71 | 2.30% | 6,003,252 |
| Jan 6, 2026 | 21,800.00 | 22,000.00 | 21,300.00 | 21,750.00 | 21,389.00 | - | 7,294,537 |
| Jan 5, 2026 | 22,450.00 | 22,550.00 | 21,300.00 | 21,750.00 | 21,389.00 | -2.90% | 9,136,546 |
| Dec 31, 2025 | 22,700.00 | 22,800.00 | 22,400.00 | 22,400.00 | 22,028.22 | -1.32% | 5,775,018 |
| Dec 30, 2025 | 22,800.00 | 22,900.00 | 22,600.00 | 22,700.00 | 22,323.24 | -0.22% | 3,421,280 |
| Dec 29, 2025 | 23,000.00 | 23,000.00 | 22,700.00 | 22,750.00 | 22,372.41 | -0.66% | 4,179,980 |
| Dec 26, 2025 | 22,800.00 | 23,100.00 | 22,350.00 | 22,900.00 | 22,519.92 | - | 12,140,090 |
| Dec 25, 2025 | 23,250.00 | 23,500.00 | 22,900.00 | 22,900.00 | 22,519.92 | -1.51% | 7,730,476 |
| Dec 24, 2025 | 22,900.00 | 23,400.00 | 22,800.00 | 23,250.00 | 22,864.11 | 1.09% | 8,656,437 |
| Dec 23, 2025 | 23,500.00 | 23,650.00 | 22,850.00 | 23,000.00 | 22,618.26 | -1.29% | 12,399,480 |
| Dec 22, 2025 | 23,250.00 | 23,550.00 | 23,050.00 | 23,300.00 | 22,913.28 | 0.87% | 8,211,054 |
| Dec 19, 2025 | 22,900.00 | 23,300.00 | 22,900.00 | 23,100.00 | 22,716.60 | 0.43% | 8,602,341 |
| Dec 18, 2025 | 22,900.00 | 23,150.00 | 22,800.00 | 23,000.00 | 22,618.26 | - | 5,552,052 |
| Dec 17, 2025 | 23,400.00 | 23,450.00 | 22,900.00 | 23,000.00 | 22,618.26 | -1.71% | 6,098,208 |
| Dec 16, 2025 | 22,750.00 | 23,800.00 | 22,350.00 | 23,400.00 | 23,011.62 | 3.31% | 14,217,970 |
| Dec 15, 2025 | 22,400.00 | 22,800.00 | 22,350.00 | 22,650.00 | 22,274.07 | 1.34% | 8,028,696 |
| Dec 12, 2025 | 22,900.00 | 23,200.00 | 22,300.00 | 22,350.00 | 21,979.05 | -2.61% | 12,220,840 |
| Dec 11, 2025 | 23,100.00 | 23,350.00 | 22,900.00 | 22,950.00 | 22,569.09 | -0.43% | 7,141,285 |
| Dec 10, 2025 | 23,000.00 | 23,250.00 | 22,900.00 | 23,050.00 | 22,667.43 | 0.66% | 8,593,249 |
| Dec 9, 2025 | 22,650.00 | 23,150.00 | 22,200.00 | 22,900.00 | 22,519.92 | 1.78% | 13,715,030 |
| Dec 8, 2025 | 22,900.00 | 23,000.00 | 22,500.00 | 22,500.00 | 22,126.56 | -1.53% | 7,140,578 |
| Dec 5, 2025 | 23,100.00 | 23,100.00 | 22,800.00 | 22,850.00 | 22,470.75 | -0.65% | 7,578,027 |
| Dec 4, 2025 | 22,800.00 | 23,100.00 | 22,750.00 | 23,000.00 | 22,618.26 | 1.32% | 10,732,920 |
| Dec 3, 2025 | 22,400.00 | 22,700.00 | 22,300.00 | 22,700.00 | 22,323.24 | 1.79% | 6,632,048 |
| Dec 2, 2025 | 22,150.00 | 22,500.00 | 22,000.00 | 22,300.00 | 21,929.88 | 0.90% | 7,191,224 |
| Dec 1, 2025 | 22,300.00 | 22,400.00 | 22,100.00 | 22,100.00 | 21,733.20 | -0.23% | 4,152,599 |
| Nov 28, 2025 | 22,450.00 | 22,600.00 | 22,150.00 | 22,150.00 | 21,782.37 | -1.34% | 4,650,372 |
| Nov 27, 2025 | 22,800.00 | 22,850.00 | 22,400.00 | 22,450.00 | 22,077.39 | -1.10% | 5,426,547 |