Thursday, December 5, 2024 10:39:14 AM - Markets open
VN-INDEX 1,243.36 +2.95/+0.24%
HNX-INDEX 224.67 +0.05/+0.02%
UPCOM-INDEX 92.43 -0.01/-0.01%
Ho Chi Minh City Securities Corporation (HCM : HOSE)
Financials : Securities Company
27.50 +0.40/+1.48%
10:35:00 AM
Closing price on 1/24/2024
26.20 +1.10/+4.38%
Open 25.10
High 26.80
Low 25.10
Volume 19,150,300
Split-adjusted Price 25.09

Create Alert at: 26 28 29 ...
HCM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/24/2024 +1.10 / +4.38% 25.10 26.80 25.10 26.20 26.15 25.09 19,150,300
1/23/2024 +0.25 / +1.01% 24.90 25.15 24.70 25.10 24.98 24.04 9,885,300
1/22/2024 +0.45 / +1.84% 24.55 24.85 24.10 24.85 24.41 23.80 5,723,100
1/19/2024 -0.20 / -0.81% 24.80 24.85 24.40 24.40 24.53 23.37 4,683,100
1/18/2024 -0.25 / -1.01% 24.90 25.00 24.60 24.60 24.75 23.56 3,962,100
1/17/2024 +0.15 / +0.61% 24.80 25.40 24.50 24.85 25.05 23.80 9,167,400
1/16/2024 +0.45 / +1.86% 24.20 24.70 24.00 24.70 24.30 23.65 4,341,900
1/15/2024 -0.30 / -1.22% 24.70 24.85 24.25 24.25 24.57 23.22 2,120,900
1/12/2024 +0.20 / +0.82% 24.30 24.70 23.75 24.55 24.44 23.51 8,532,300
1/11/2024 +0.20 / +0.83% 24.20 24.65 24.15 24.35 24.42 23.32 4,012,200
1/10/2024 -0.20 / -0.82% 24.40 24.45 24.05 24.15 24.23 23.13 4,238,600
1/9/2024 -0.25 / -1.02% 24.70 24.70 24.25 24.35 24.47 23.32 5,652,700
1/8/2024 0.00 / 0.00% 24.70 24.85 24.55 24.60 24.67 23.56 3,772,600
1/5/2024 -0.10 / -0.40% 24.75 24.80 24.25 24.60 24.48 23.56 8,871,600
1/4/2024 -0.10 / -0.40% 24.70 25.10 24.70 24.70 24.91 23.65 10,109,300
1/3/2024 +0.10 / +0.40% 24.70 24.90 24.55 24.80 24.72 23.75 6,658,300
1/2/2024 +0.95 / +4.00% 25.40 25.40 24.65 24.70 25.05 23.65 17,256,500
12/29/2023 +0.20 / +0.59% 34.00 34.30 33.85 34.20 34.06 22.75 13,866,000
12/28/2023 +0.60 / +1.80% 33.80 34.00 33.50 34.00 33.75 22.62 9,713,500
12/27/2023 +0.65 / +1.98% 32.90 34.00 32.85 33.40 33.44 22.22 14,380,100
12/26/2023 -0.05 / -0.15% 32.90 33.05 32.70 32.75 32.85 21.79 9,011,600
12/25/2023 +0.40 / +1.23% 32.60 33.00 32.25 32.80 32.72 21.82 6,884,000
12/22/2023 -0.30 / -0.92% 32.80 33.10 32.30 32.40 32.72 21.55 6,246,700
12/21/2023 +0.05 / +0.15% 32.60 33.10 32.35 32.70 32.86 21.75 7,580,800
12/20/2023 +1.15 / +3.65% 31.55 33.10 31.55 32.65 32.34 21.72 13,419,100
12/19/2023 +0.50 / +1.61% 31.00 31.50 30.80 31.50 31.18 20.95 6,422,900
12/18/2023 -0.50 / -1.59% 31.60 31.70 31.00 31.00 31.36 20.62 5,265,900
12/15/2023 +0.75 / +2.44% 30.80 31.55 30.60 31.50 31.10 20.95 6,002,500
12/14/2023 -0.30 / -0.97% 31.45 31.50 30.50 30.75 31.02 20.46 6,609,500
12/13/2023 -0.65 / -2.05% 32.00 32.15 31.00 31.05 31.49 20.66 8,544,900
HCM News
03/12 HCM: Báo cáo kết quả thực hiện quyền mua cổ phiếu của tổ chức có liên quan đến người nội bộ CTCP Cộng Hưởng
03/12 HCM: Báo cáo kết quả thực hiện quyền mua cổ phiếu của người nội bộ Phạm Nghiêm Xuân Bắc
01/12 HCM: Thông báo điều chỉnh thời gian chuyển nhượng, đăng ký, nộp tiền mua cổ phiếu tại Thông báo số 2003/TB-SGDHCM ngày 19/12/2023
26/11 HCM: BOD resolution dated November 25, 2024
19/11 HCM: Amending License for Establishment and Operation
Related Companies
Volume Price Change
AAS  90,800 5.90 -1.67%
ABW  18,500 8.00 0.00%
AGR  249,100 16.60 -0.60%
APG  141,600 8.96 -0.44%
APS  130,700 6.40 -1.54%
ART  0 1.30 0.00%
Market Update
Last updated at 10:35:00 AM
VN-INDEX 1,243.36 +2.95/+0.24%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.