Thursday, December 5, 2024 10:56:46 AM - Markets open
VN-INDEX 1,241.15 +0.74/+0.06%
HNX-INDEX 224.70 +0.08/+0.03%
UPCOM-INDEX 92.35 -0.09/-0.10%
Ho Chi Minh City Securities Corporation (HCM : HOSE)
Financials : Securities Company
27.50 +0.40/+1.48%
10:55:00 AM
Closing price on 12/18/2023
31.00 -0.50/-1.59%
Open 31.60
High 31.70
Low 31.00
Volume 5,265,900
Split-adjusted Price 20.62

Create Alert at: 26 28 29 ...
HCM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
12/12/2023 -0.30 / -0.94% 32.05 32.35 31.65 31.70 31.88 21.09 4,313,200
12/11/2023 +1.00 / +3.23% 31.30 32.30 31.15 32.00 31.71 21.29 10,664,400
12/8/2023 +0.15 / +0.49% 31.00 31.30 30.75 31.00 31.03 20.62 5,497,700
12/7/2023 -0.65 / -2.06% 31.75 31.80 30.10 30.85 30.84 20.52 11,315,500
12/6/2023 +0.75 / +2.44% 31.00 31.60 30.80 31.50 31.33 20.95 7,046,900
12/5/2023 -0.25 / -0.81% 31.15 31.20 30.65 30.75 30.85 20.46 4,944,500
12/4/2023 +1.50 / +5.08% 30.05 31.50 29.95 31.00 30.72 20.62 8,618,700
12/1/2023 +0.25 / +0.85% 29.70 29.90 29.15 29.50 29.53 19.62 3,728,700
11/30/2023 -0.05 / -0.17% 29.40 29.75 29.25 29.25 29.54 19.46 4,410,700
11/29/2023 +0.10 / +0.34% 29.15 29.60 29.15 29.30 29.38 19.49 4,074,800
11/28/2023 +0.50 / +1.74% 28.70 29.25 28.05 29.20 28.58 19.42 4,494,400
11/27/2023 -0.70 / -2.38% 29.40 29.50 28.60 28.70 28.91 19.09 2,965,000
11/24/2023 +0.80 / +2.80% 29.10 29.40 28.10 29.40 28.89 19.56 6,215,500
11/23/2023 -1.70 / -5.61% 30.60 30.80 28.60 28.60 30.16 19.03 7,090,400
11/22/2023 +0.80 / +2.71% 29.45 30.45 29.45 30.30 29.91 20.16 8,541,300
11/21/2023 +0.15 / +0.51% 29.70 29.75 29.30 29.50 29.50 19.62 3,740,400
11/20/2023 +0.65 / +2.26% 28.10 29.60 27.95 29.35 28.69 19.52 6,148,700
11/17/2023 -0.90 / -3.04% 29.70 29.90 28.60 28.70 29.18 19.09 6,980,400
11/16/2023 +0.15 / +0.51% 29.40 29.60 28.95 29.60 29.23 19.69 4,274,700
11/15/2023 +0.05 / +0.17% 30.15 30.30 29.35 29.45 29.84 19.59 5,784,200
11/14/2023 +0.20 / +0.68% 29.60 29.75 29.05 29.40 29.50 19.56 4,706,300
11/13/2023 +0.30 / +1.04% 28.80 29.30 28.40 29.20 28.92 19.42 4,696,800
11/10/2023 -0.10 / -0.34% 28.70 29.80 28.50 28.90 29.21 19.23 5,684,500
11/9/2023 +0.20 / +0.69% 29.00 29.80 28.80 29.00 29.31 19.29 8,145,100
11/8/2023 +1.85 / +6.86% 27.00 28.80 26.90 28.80 28.03 19.16 7,072,500
11/7/2023 -0.45 / -1.64% 27.30 27.70 26.95 26.95 27.22 17.93 4,494,700
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  90,900 6.00 0.00%
ABW  18,500 8.00 0.00%
AGR  359,700 16.50 -1.20%
APG  145,500 8.90 -1.11%
APS  141,400 6.40 -1.54%
ART  0 1.30 0.00%
Market Update
Last updated at 10:55:00 AM
VN-INDEX 1,241.15 +0.74/+0.06%
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.