Skip to main content
VNSteel - Hochiminh City Metal Corporation (HOSE:HMC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
11,500
+250 (2.22%)
At close: Mar 6, 2026

HOSE:HMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611,300.0011,500.0011,300.0011,500.0011,500.002.22%3,739
Mar 5, 202611,350.0011,350.0011,250.0011,250.0011,250.00-1.32%6,550
Mar 4, 202611,400.0011,450.0011,350.0011,400.0011,400.00-0.87%10,830
Mar 3, 202611,500.0011,500.0011,500.0011,500.0011,500.001.77%7,903
Mar 2, 202611,100.0011,550.0011,100.0011,300.0011,300.00-1.74%13,422
Feb 27, 202611,550.0011,600.0011,450.0011,500.0011,500.000.44%7,471
Feb 26, 202611,400.0011,450.0011,400.0011,450.0011,450.000.44%2,801
Feb 25, 202611,350.0011,500.0011,350.0011,400.0011,400.00-10,219
Feb 24, 202611,400.0011,400.0011,350.0011,400.0011,400.000.44%14,400
Feb 23, 202611,250.0011,400.0011,250.0011,350.0011,350.000.89%5,833
Feb 12, 202611,200.0011,250.0011,200.0011,250.0011,250.000.45%2,003
Feb 11, 202611,250.0011,250.0011,200.0011,200.0011,200.00-0.44%4,571
Feb 9, 202611,100.0011,250.0011,100.0011,250.0011,250.000.45%1,705
Feb 6, 202611,200.0011,200.0011,200.0011,200.0011,200.00-1.32%4,500
Feb 5, 202611,200.0011,400.0011,200.0011,350.0011,350.000.44%35,150
Feb 4, 202611,200.0011,400.0011,150.0011,300.0011,300.00-4,421
Feb 3, 202611,250.0011,450.0011,150.0011,300.0011,300.00-0.88%16,000
Feb 2, 202611,250.0011,400.0011,150.0011,400.0011,400.002.70%16,800
Jan 30, 202611,350.0011,350.0011,100.0011,100.0011,100.00-1.77%7,749
Jan 29, 202611,450.0011,450.0011,250.0011,300.0011,300.00-1.74%7,631
Jan 28, 202611,600.0011,600.0011,450.0011,500.0011,500.00-3,601
Jan 27, 202611,500.0011,500.0011,500.0011,500.0011,500.000.44%953
Jan 26, 202611,250.0011,500.0011,250.0011,450.0011,450.00-0.87%14,200
Jan 23, 202611,550.0011,550.0011,550.0011,550.0011,550.00-2,113
Jan 22, 202611,550.0011,700.0011,500.0011,550.0011,550.000.43%5,640
Jan 21, 202611,600.0011,700.0011,500.0011,500.0011,500.00-0.43%37,531
Jan 20, 202611,550.0011,700.0011,550.0011,550.0011,550.00-1.28%1,401
Jan 19, 202611,800.0011,800.0011,700.0011,700.0011,700.00-0.43%907
Jan 16, 202611,700.0011,800.0011,700.0011,750.0011,750.000.86%13,748
Jan 15, 202611,550.0011,800.0011,400.0011,650.0011,650.001.30%22,550
Jan 14, 202611,750.0011,800.0011,500.0011,500.0011,500.00-1.29%10,000
Jan 13, 202611,650.0011,650.0011,600.0011,650.0011,650.00-2,704
Jan 12, 202611,750.0011,800.0011,650.0011,650.0011,650.000.43%7,615
Jan 9, 202612,000.0012,000.0011,550.0011,600.0011,600.00-2.52%24,451
Jan 8, 202611,650.0011,900.0011,550.0011,900.0011,900.000.85%8,100
Jan 7, 202611,600.0011,800.0011,500.0011,800.0011,800.000.43%14,400
Jan 6, 202611,650.0011,750.0011,600.0011,750.0011,750.000.43%6,000
Jan 5, 202611,750.0011,750.0011,550.0011,700.0011,700.00-3,700
Dec 31, 202511,700.0011,750.0011,400.0011,700.0011,700.00-31,800
Dec 30, 202511,700.0011,700.0011,700.0011,700.0011,700.00-200
Dec 29, 202511,750.0011,750.0011,500.0011,700.0011,700.00-0.85%2,965
Dec 26, 202511,700.0011,800.0011,700.0011,800.0011,800.000.43%14,603
Dec 25, 202511,750.0011,750.0011,750.0011,750.0011,750.00-0.84%6,600
Dec 24, 202511,750.0012,000.0011,750.0011,850.0011,850.000.85%8,402
Dec 23, 202511,700.0011,750.0011,400.0011,750.0011,750.000.43%15,091
Dec 22, 202511,500.0011,700.0011,400.0011,700.0011,700.000.43%7,585
Dec 19, 202511,650.0011,750.0011,450.0011,650.0011,650.00-0.43%5,121
Dec 18, 202511,650.0011,700.0011,650.0011,700.0011,700.000.86%3,200
Dec 16, 202511,450.0011,650.0011,450.0011,600.0011,600.00-18,011
Dec 15, 202511,400.0011,650.0011,400.0011,600.0011,600.001.31%29,000
Dec 12, 202511,450.0011,650.0011,400.0011,450.0011,450.00-5,011
Dec 11, 202511,450.0011,650.0011,450.0011,450.0011,450.00-14,900
Dec 10, 202511,500.0011,550.0011,450.0011,450.0011,450.00-0.87%24,700
Dec 9, 202511,550.0011,800.0011,550.0011,550.0011,550.00-23,500
Dec 8, 202511,600.0011,800.0011,550.0011,550.0011,550.00-0.43%32,339
Dec 5, 202511,700.0011,700.0011,600.0011,600.0011,600.00-0.43%2,005
Dec 4, 202511,700.0011,750.0011,550.0011,650.0011,650.000.43%9,200
Dec 3, 202511,650.0011,650.0011,500.0011,600.0011,600.00-10,181
Dec 2, 202511,550.0011,750.0011,400.0011,600.0011,600.00-0.43%24,600
Dec 1, 202511,700.0011,700.0011,600.0011,650.0011,650.00-0.43%1,180
Nov 28, 202511,700.0011,750.0011,600.0011,700.0011,700.00-11,501
Nov 27, 202511,750.0011,750.0011,600.0011,700.0011,700.00-0.43%4,702
Nov 26, 202511,750.0011,800.0011,450.0011,750.0011,750.00-0.42%28,100
Nov 25, 202511,750.0011,800.0011,450.0011,800.0011,800.000.43%25,000
Nov 24, 202511,800.0011,800.0011,550.0011,750.0011,750.00-0.42%22,000
Nov 21, 202511,850.0011,850.0011,650.0011,800.0011,800.00-0.42%9,000
Nov 20, 202511,650.0011,850.0011,500.0011,850.0011,850.000.42%18,505
Nov 19, 202511,600.0011,800.0011,550.0011,800.0011,800.000.43%19,611
Nov 18, 202511,600.0011,750.0011,400.0011,750.0011,750.000.43%18,300
Nov 17, 202511,650.0011,700.0011,600.0011,700.0011,700.000.43%7,701
Nov 14, 202511,650.0011,650.0011,600.0011,650.0011,650.00-3,400
Nov 13, 202511,650.0011,650.0011,650.0011,650.0011,650.00-1,201
Nov 12, 202511,600.0011,650.0011,600.0011,650.0011,650.00-1,501
Nov 11, 202511,750.0011,750.0011,600.0011,650.0011,650.00-0.85%5,510
Nov 10, 202511,750.0011,750.0011,650.0011,750.0011,750.00-5,020
Nov 7, 202511,750.0011,750.0011,550.0011,750.0011,750.00-4,700
Nov 6, 202511,750.0011,850.0011,550.0011,750.0011,750.000.43%46,706
Nov 5, 202511,600.0011,700.0011,600.0011,700.0011,700.000.86%2,900
Nov 4, 202511,600.0011,700.0011,450.0011,600.0011,600.00-22,207
Nov 3, 202511,500.0011,850.0011,500.0011,600.0011,600.000.87%67,046
Oct 31, 202511,500.0011,600.0011,500.0011,500.0011,500.00-3,300
Oct 30, 202511,600.0011,700.0011,250.0011,500.0011,500.00-1.29%26,712
Oct 29, 202511,650.0011,650.0011,550.0011,650.0011,650.00-0.85%3,100
Oct 28, 202511,600.0011,850.0011,550.0011,750.0011,750.00-13,400
Oct 27, 202511,650.0011,750.0011,650.0011,750.0011,750.000.86%1,300
Oct 24, 202511,700.0011,750.0011,600.0011,650.0011,650.00-1.27%16,209
Oct 23, 202511,750.0011,800.0011,500.0011,800.0011,800.000.43%23,900
Oct 22, 202511,600.0011,800.0011,500.0011,750.0011,750.001.73%18,000
Oct 21, 202511,800.0012,000.0011,400.0011,550.0011,550.00-1.70%28,000
Oct 20, 202511,850.0012,000.0011,750.0011,750.0011,750.00-1.67%13,819
Oct 17, 202511,950.0011,950.0011,950.0011,950.0011,950.00-103
Oct 16, 202511,800.0012,050.0011,800.0011,950.0011,950.001.27%15,400
Oct 15, 202511,800.0011,800.0011,800.0011,800.0011,800.00-0.42%5,700
Oct 14, 202512,000.0012,100.0011,800.0011,850.0011,850.00-1.25%7,126
Oct 13, 202512,000.0012,200.0011,750.0012,000.0012,000.00-67,400
Oct 10, 202511,900.0012,050.0011,900.0012,000.0012,000.000.84%15,100
Oct 9, 202511,850.0011,900.0011,850.0011,900.0011,900.000.42%5,285
Oct 8, 202511,750.0011,850.0011,650.0011,850.0011,850.00-10,103
Oct 7, 202511,850.0011,950.0011,700.0011,850.0011,850.00-4,350
Oct 6, 202511,600.0011,850.0011,600.0011,850.0011,850.000.42%18,617