Vnsteel - Ho Chi Minh City Metal Corporation (HOSE:HMC)
Vietnam
· Delayed Price · Currency is VND 11,600
-50 (-0.43%)
At close: Dec 2, 2025
HOSE:HMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,700.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.43% | 2,005 |
| Dec 4, 2025 | 11,700.00 | 11,750.00 | 11,550.00 | 11,650.00 | 11,650.00 | 0.43% | 9,200 |
| Dec 3, 2025 | 11,650.00 | 11,650.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 10,181 |
| Dec 2, 2025 | 11,550.00 | 11,750.00 | 11,400.00 | 11,600.00 | 11,600.00 | -0.43% | 24,600 |
| Dec 1, 2025 | 11,700.00 | 11,700.00 | 11,600.00 | 11,650.00 | 11,650.00 | -0.43% | 1,180 |
| Nov 28, 2025 | 11,700.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 11,501 |
| Nov 27, 2025 | 11,750.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.43% | 4,702 |
| Nov 26, 2025 | 11,750.00 | 11,800.00 | 11,450.00 | 11,750.00 | 11,750.00 | -0.42% | 28,100 |
| Nov 25, 2025 | 11,750.00 | 11,800.00 | 11,450.00 | 11,800.00 | 11,800.00 | 0.43% | 25,000 |
| Nov 24, 2025 | 11,800.00 | 11,800.00 | 11,550.00 | 11,750.00 | 11,750.00 | -0.42% | 22,000 |
| Nov 21, 2025 | 11,850.00 | 11,850.00 | 11,650.00 | 11,800.00 | 11,800.00 | -0.42% | 9,000 |
| Nov 20, 2025 | 11,650.00 | 11,850.00 | 11,500.00 | 11,850.00 | 11,850.00 | 0.42% | 18,505 |
| Nov 19, 2025 | 11,600.00 | 11,800.00 | 11,550.00 | 11,800.00 | 11,800.00 | 0.43% | 19,611 |
| Nov 18, 2025 | 11,600.00 | 11,750.00 | 11,400.00 | 11,750.00 | 11,750.00 | 0.43% | 18,300 |
| Nov 17, 2025 | 11,650.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.43% | 7,701 |
| Nov 14, 2025 | 11,650.00 | 11,650.00 | 11,600.00 | 11,650.00 | 11,650.00 | - | 3,400 |
| Nov 13, 2025 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | - | 1,201 |
| Nov 12, 2025 | 11,600.00 | 11,650.00 | 11,600.00 | 11,650.00 | 11,650.00 | - | 1,501 |
| Nov 11, 2025 | 11,750.00 | 11,750.00 | 11,600.00 | 11,650.00 | 11,650.00 | -0.85% | 5,510 |
| Nov 10, 2025 | 11,750.00 | 11,750.00 | 11,650.00 | 11,750.00 | 11,750.00 | - | 5,020 |
| Nov 7, 2025 | 11,750.00 | 11,750.00 | 11,550.00 | 11,750.00 | 11,750.00 | - | 4,700 |
| Nov 6, 2025 | 11,750.00 | 11,850.00 | 11,550.00 | 11,750.00 | 11,750.00 | 0.43% | 46,706 |
| Nov 5, 2025 | 11,600.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.86% | 2,900 |
| Nov 4, 2025 | 11,600.00 | 11,700.00 | 11,450.00 | 11,600.00 | 11,600.00 | - | 22,207 |
| Nov 3, 2025 | 11,500.00 | 11,850.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.87% | 67,046 |
| Oct 31, 2025 | 11,500.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 3,300 |
| Oct 30, 2025 | 11,600.00 | 11,700.00 | 11,250.00 | 11,500.00 | 11,500.00 | -1.29% | 26,712 |
| Oct 29, 2025 | 11,650.00 | 11,650.00 | 11,550.00 | 11,650.00 | 11,650.00 | -0.85% | 3,100 |
| Oct 28, 2025 | 11,600.00 | 11,850.00 | 11,550.00 | 11,750.00 | 11,750.00 | - | 13,400 |
| Oct 27, 2025 | 11,650.00 | 11,750.00 | 11,650.00 | 11,750.00 | 11,750.00 | 0.86% | 1,300 |
| Oct 24, 2025 | 11,700.00 | 11,750.00 | 11,600.00 | 11,650.00 | 11,650.00 | -1.27% | 16,209 |
| Oct 23, 2025 | 11,750.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 0.43% | 23,900 |
| Oct 22, 2025 | 11,600.00 | 11,800.00 | 11,500.00 | 11,750.00 | 11,750.00 | 1.73% | 18,000 |
| Oct 21, 2025 | 11,800.00 | 12,000.00 | 11,400.00 | 11,550.00 | 11,550.00 | -1.70% | 28,000 |
| Oct 20, 2025 | 11,850.00 | 12,000.00 | 11,750.00 | 11,750.00 | 11,750.00 | -1.67% | 13,819 |
| Oct 17, 2025 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | - | 103 |
| Oct 16, 2025 | 11,800.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,950.00 | 1.27% | 15,400 |
| Oct 15, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.42% | 5,700 |
| Oct 14, 2025 | 12,000.00 | 12,100.00 | 11,800.00 | 11,850.00 | 11,850.00 | -1.25% | 7,126 |
| Oct 13, 2025 | 12,000.00 | 12,200.00 | 11,750.00 | 12,000.00 | 12,000.00 | - | 67,400 |
| Oct 10, 2025 | 11,900.00 | 12,050.00 | 11,900.00 | 12,000.00 | 12,000.00 | 0.84% | 15,100 |
| Oct 9, 2025 | 11,850.00 | 11,900.00 | 11,850.00 | 11,900.00 | 11,900.00 | 0.42% | 5,285 |
| Oct 8, 2025 | 11,750.00 | 11,850.00 | 11,650.00 | 11,850.00 | 11,850.00 | - | 10,103 |
| Oct 7, 2025 | 11,850.00 | 11,950.00 | 11,700.00 | 11,850.00 | 11,850.00 | - | 4,350 |
| Oct 6, 2025 | 11,600.00 | 11,850.00 | 11,600.00 | 11,850.00 | 11,850.00 | 0.42% | 18,617 |
| Oct 3, 2025 | 11,850.00 | 11,850.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.85% | 20,802 |
| Oct 2, 2025 | 11,800.00 | 11,900.00 | 11,550.00 | 11,700.00 | 11,700.00 | -1.27% | 31,822 |
| Oct 1, 2025 | 11,500.00 | 11,850.00 | 11,500.00 | 11,850.00 | 11,850.00 | - | 5,270 |
| Sep 30, 2025 | 11,550.00 | 11,850.00 | 11,550.00 | 11,850.00 | 11,850.00 | 0.85% | 13,000 |
| Sep 29, 2025 | 11,850.00 | 11,850.00 | 11,200.00 | 11,750.00 | 11,750.00 | - | 40,005 |
| Sep 26, 2025 | 11,700.00 | 11,750.00 | 11,700.00 | 11,750.00 | 11,750.00 | -0.42% | 8,503 |
| Sep 25, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.84% | 6,799 |
| Sep 24, 2025 | 11,500.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 1.28% | 6,400 |
| Sep 23, 2025 | 11,900.00 | 11,900.00 | 11,750.00 | 11,750.00 | 11,750.00 | -1.26% | 1,165 |
| Sep 22, 2025 | 11,900.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | -0.42% | 21,700 |
| Sep 19, 2025 | 11,750.00 | 12,000.00 | 11,700.00 | 11,950.00 | 11,950.00 | 0.42% | 10,965 |
| Sep 18, 2025 | 11,700.00 | 11,900.00 | 11,550.00 | 11,900.00 | 11,900.00 | -0.42% | 9,720 |
| Sep 17, 2025 | 12,050.00 | 12,100.00 | 11,800.00 | 11,950.00 | 11,950.00 | 0.42% | 33,660 |
| Sep 16, 2025 | 12,050.00 | 12,150.00 | 11,250.00 | 11,900.00 | 11,900.00 | -1.24% | 32,822 |
| Sep 15, 2025 | 12,000.00 | 12,150.00 | 12,000.00 | 12,050.00 | 12,050.00 | - | 8,602 |
| Sep 12, 2025 | 11,900.00 | 12,050.00 | 11,850.00 | 12,050.00 | 12,050.00 | 0.42% | 3,620 |
| Sep 11, 2025 | 11,800.00 | 12,050.00 | 11,800.00 | 12,000.00 | 12,000.00 | - | 10,701 |
| Sep 9, 2025 | 11,750.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | - | 9,600 |
| Sep 8, 2025 | 11,850.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 0.84% | 5,900 |
| Sep 5, 2025 | 12,100.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 23,690 |
| Sep 4, 2025 | 12,050.00 | 12,050.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.42% | 21,102 |
| Sep 3, 2025 | 11,950.00 | 12,200.00 | 11,900.00 | 11,950.00 | 11,950.00 | 1.27% | 77,088 |
| Aug 29, 2025 | 11,700.00 | 11,850.00 | 11,700.00 | 11,800.00 | 11,800.00 | 0.85% | 3,500 |
| Aug 28, 2025 | 11,700.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.27% | 4,000 |
| Aug 27, 2025 | 11,700.00 | 11,900.00 | 11,650.00 | 11,850.00 | 11,850.00 | 0.42% | 29,971 |
| Aug 26, 2025 | 11,550.00 | 11,800.00 | 11,550.00 | 11,800.00 | 11,800.00 | 1.29% | 22,423 |
| Aug 25, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,650.00 | 11,650.00 | -1.27% | 12,800 |
| Aug 22, 2025 | 11,750.00 | 11,850.00 | 11,650.00 | 11,800.00 | 11,800.00 | 0.43% | 10,721 |
| Aug 21, 2025 | 11,600.00 | 11,900.00 | 11,600.00 | 11,750.00 | 11,750.00 | -1.26% | 6,001 |
| Aug 20, 2025 | 11,950.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | - | 28,511 |
| Aug 19, 2025 | 11,850.00 | 11,950.00 | 11,800.00 | 11,900.00 | 11,900.00 | 0.42% | 40,564 |
| Aug 18, 2025 | 11,800.00 | 11,900.00 | 11,750.00 | 11,850.00 | 11,850.00 | 0.42% | 11,750 |
| Aug 15, 2025 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.26% | 50,371 |
| Aug 14, 2025 | 11,900.00 | 11,950.00 | 11,850.00 | 11,950.00 | 11,950.00 | 0.42% | 10,232 |
| Aug 13, 2025 | 11,850.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | 0.42% | 22,101 |
| Aug 12, 2025 | 11,900.00 | 11,950.00 | 11,800.00 | 11,850.00 | 11,850.00 | -0.42% | 6,539 |
| Aug 11, 2025 | 11,900.00 | 11,900.00 | 11,750.00 | 11,900.00 | 11,900.00 | - | 31,003 |
| Aug 8, 2025 | 11,900.00 | 11,900.00 | 11,750.00 | 11,900.00 | 11,900.00 | - | 20,313 |
| Aug 7, 2025 | 11,900.00 | 11,950.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 15,550 |
| Aug 6, 2025 | 11,800.00 | 11,950.00 | 11,750.00 | 11,900.00 | 11,900.00 | 0.85% | 12,029 |
| Aug 5, 2025 | 11,850.00 | 11,950.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.42% | 33,101 |
| Aug 4, 2025 | 11,700.00 | 11,850.00 | 11,700.00 | 11,850.00 | 11,850.00 | - | 8,700 |
| Aug 1, 2025 | 11,850.00 | 11,900.00 | 11,850.00 | 11,850.00 | 11,850.00 | -0.42% | 20,302 |
| Jul 31, 2025 | 11,700.00 | 11,900.00 | 11,650.00 | 11,900.00 | 11,900.00 | 0.85% | 12,000 |
| Jul 30, 2025 | 11,800.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 1.29% | 17,302 |
| Jul 29, 2025 | 11,850.00 | 11,900.00 | 11,650.00 | 11,650.00 | 11,650.00 | -2.51% | 26,151 |
| Jul 28, 2025 | 12,000.00 | 12,000.00 | 11,850.00 | 11,950.00 | 11,950.00 | -0.42% | 10,459 |
| Jul 25, 2025 | 12,450.00 | 12,450.00 | 11,800.00 | 12,000.00 | 12,000.00 | 2.56% | 20,439 |
| Jul 24, 2025 | 11,750.00 | 11,750.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.43% | 9,001 |
| Jul 23, 2025 | 11,800.00 | 11,900.00 | 11,750.00 | 11,750.00 | 11,750.00 | - | 4,910 |
| Jul 22, 2025 | 11,750.00 | 11,800.00 | 11,700.00 | 11,750.00 | 11,750.00 | 0.43% | 11,026 |
| Jul 21, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 13,750 |
| Jul 18, 2025 | 11,900.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1.72% | 10,526 |
| Jul 17, 2025 | 11,650.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.43% | 23,404 |
| Jul 16, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,650.00 | 11,650.00 | -0.43% | 20,912 |