Thursday, December 5, 2024 11:18:27 AM - Markets open
VN-INDEX 1,246.21 +5.80/+0.47%
HNX-INDEX 225.17 +0.55/+0.24%
UPCOM-INDEX 92.30 -0.14/-0.15%
Ho Chi Minh City Securities Corporation (HCM : HOSE)
Financials : Securities Company
27.60 +0.50/+1.85%
11:15:01 AM
Closing price on 5/14/2024
28.50 +0.20/+0.71%
Open 28.50
High 28.90
Low 28.30
Volume 4,578,900
Split-adjusted Price 27.29

Create Alert at: 26 28 29 ...
HCM Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/14/2024 +0.20 / +0.71% 28.50 28.90 28.30 28.50 28.49 27.29 4,578,900
5/13/2024 -0.20 / -0.70% 28.80 28.90 28.05 28.30 28.57 27.10 6,603,300
5/10/2024 +0.20 / +0.71% 28.30 28.70 27.85 28.50 28.24 27.29 5,863,100
5/9/2024 +0.15 / +0.53% 28.40 28.70 28.05 28.30 28.35 27.10 9,689,300
5/8/2024 +0.30 / +1.08% 27.50 28.40 27.45 28.15 28.06 26.96 7,474,000
5/7/2024 +0.20 / +0.72% 27.90 28.00 27.60 27.85 27.84 26.67 5,014,800
5/6/2024 +1.20 / +4.54% 26.80 28.20 26.60 27.65 27.65 26.48 11,266,800
5/3/2024 +0.10 / +0.38% 26.90 27.00 26.35 26.45 26.74 25.33 3,962,300
5/2/2024 -0.70 / -2.59% 27.05 27.10 26.20 26.35 26.51 25.23 4,386,200
4/26/2024 -0.25 / -0.92% 26.80 27.10 26.60 27.05 26.84 25.90 6,514,600
4/25/2024 -0.35 / -1.27% 27.55 27.55 27.00 27.30 27.23 26.14 3,330,900
4/24/2024 +1.30 / +4.93% 26.80 27.65 26.60 27.65 27.23 26.48 6,962,100
4/23/2024 -0.15 / -0.57% 26.55 26.90 25.75 26.35 26.49 25.23 7,314,700
4/22/2024 +1.65 / +6.64% 25.70 26.55 25.40 26.50 26.06 25.38 6,757,900
4/19/2024 -1.25 / -4.79% 25.60 26.20 24.80 24.85 25.40 23.80 11,996,800
4/17/2024 -1.25 / -4.57% 27.60 27.60 26.10 26.10 26.70 24.99 5,981,000
4/16/2024 -0.10 / -0.36% 27.40 27.50 26.10 27.35 26.98 26.19 10,482,300
4/15/2024 -2.05 / -6.95% 29.30 29.55 27.45 27.45 28.56 26.29 11,798,400
4/12/2024 +0.70 / +2.43% 28.95 29.50 28.70 29.50 29.13 28.25 8,354,100
4/11/2024 +0.30 / +1.05% 28.20 28.85 28.20 28.80 28.58 27.58 5,209,700
4/10/2024 -0.35 / -1.21% 28.85 28.90 28.50 28.50 28.72 27.29 4,270,700
4/9/2024 +0.80 / +2.85% 28.15 29.00 28.05 28.85 28.45 27.63 8,110,200
4/8/2024 -0.15 / -0.53% 28.20 28.50 28.00 28.05 28.24 26.86 5,607,500
4/5/2024 -1.10 / -3.75% 29.00 29.35 28.20 28.20 28.85 27.01 10,629,700
4/4/2024 +0.05 / +0.17% 29.20 29.65 28.90 29.30 29.37 28.06 8,164,100
4/3/2024 -0.65 / -2.17% 29.95 30.20 29.20 29.25 29.72 28.01 8,325,000
4/2/2024 +0.15 / +0.50% 29.60 29.90 29.00 29.90 29.44 28.63 6,649,500
4/1/2024 +0.25 / +0.85% 29.50 30.00 29.00 29.75 29.44 28.49 9,565,600
3/29/2024 -0.55 / -1.83% 30.00 30.05 29.50 29.50 29.80 28.25 7,347,900
3/28/2024 +1.05 / +3.62% 29.50 30.05 29.40 30.05 29.68 28.78 17,332,400
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  91,600 5.90 -1.67%
ABW  19,100 8.00 0.00%
AGR  415,400 16.60 -0.60%
APG  152,800 8.89 -1.22%
APS  147,300 6.40 -1.54%
ART  0 1.30 0.00%
Market Update
Last updated at 11:15:00 AM
VN-INDEX 1,246.21 +5.80/+0.47%
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.