Hoang Mai Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-11 | 29,000.00 | 29,000.00 | 26,200.00 | 26,200.00 | 26,200.00 | 50,115 |
| 2024-07-10 | 28,500.00 | 29,700.00 | 27,000.00 | 29,000.00 | 29,000.00 | 145,998 |
| 2024-07-09 | 24,800.00 | 27,500.00 | 24,500.00 | 27,500.00 | 27,500.00 | 86,505 |
| 2024-07-08 | 25,000.00 | 25,000.00 | 24,200.00 | 25,000.00 | 25,000.00 | 107,715 |
| 2024-07-05 | 25,400.00 | 25,800.00 | 24,600.00 | 25,000.00 | 25,000.00 | 101,300 |
| 2024-07-04 | 26,200.00 | 26,200.00 | 25,000.00 | 25,400.00 | 25,400.00 | 83,366 |
| 2024-07-03 | 24,500.00 | 25,100.00 | 24,400.00 | 24,600.00 | 24,600.00 | 43,947 |
| 2024-07-02 | 25,300.00 | 25,300.00 | 24,500.00 | 24,500.00 | 24,500.00 | 34,835 |
| 2024-07-01 | 26,500.00 | 26,500.00 | 24,000.00 | 25,700.00 | 25,700.00 | 20,723 |
| 2024-06-28 | 28,000.00 | 28,000.00 | 26,000.00 | 26,100.00 | 26,100.00 | 90,927 |
| 2024-06-27 | 27,200.00 | 28,500.00 | 27,100.00 | 27,500.00 | 27,500.00 | 64,154 |
| 2024-06-26 | 24,700.00 | 27,100.00 | 24,500.00 | 27,100.00 | 27,100.00 | 116,512 |
| 2024-06-25 | 25,400.00 | 25,700.00 | 24,000.00 | 24,700.00 | 24,700.00 | 106,657 |
| 2024-06-24 | 27,300.00 | 27,300.00 | 25,100.00 | 25,400.00 | 25,400.00 | 55,515 |
| 2024-06-21 | 26,500.00 | 28,500.00 | 25,600.00 | 27,300.00 | 27,300.00 | 74,301 |
| 2024-06-20 | 28,200.00 | 29,100.00 | 26,300.00 | 26,500.00 | 26,500.00 | 71,507 |
| 2024-06-19 | 31,300.00 | 33,000.00 | 28,200.00 | 28,200.00 | 28,200.00 | 323,937 |
| 2024-06-18 | 32,000.00 | 33,000.00 | 30,000.00 | 31,300.00 | 31,300.00 | 57,317 |
| 2024-06-17 | 28,300.00 | 31,100.00 | 27,100.00 | 31,000.00 | 31,000.00 | 93,973 |
| 2024-06-14 | 31,400.00 | 31,400.00 | 28,300.00 | 28,300.00 | 28,300.00 | 126,425 |
| 2024-06-13 | 29,200.00 | 32,100.00 | 29,200.00 | 31,400.00 | 31,400.00 | 93,027 |
| 2024-06-12 | 30,800.00 | 30,800.00 | 29,200.00 | 29,200.00 | 29,200.00 | 344,011 |
| 2024-06-11 | 32,400.00 | 36,700.00 | 32,400.00 | 32,400.00 | 32,400.00 | 319,554 |
| 2024-06-10 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 46,572 |
| 2024-06-07 | 36,500.00 | 40,000.00 | 36,500.00 | 39,900.00 | 39,900.00 | 301,137 |
| 2024-06-06 | 44,000.00 | 46,900.00 | 40,500.00 | 40,500.00 | 40,500.00 | 166,216 |
| 2024-06-05 | 41,000.00 | 45,100.00 | 36,900.00 | 44,900.00 | 44,900.00 | 84,537 |
| 2024-06-04 | 39,600.00 | 41,000.00 | 38,700.00 | 41,000.00 | 41,000.00 | 45,866 |
| 2024-06-03 | 38,100.00 | 39,900.00 | 38,000.00 | 39,500.00 | 39,500.00 | 60,332 |
| 2024-05-31 | 35,200.00 | 38,000.00 | 34,600.00 | 38,000.00 | 38,000.00 | 91,164 |
| 2024-05-30 | 33,000.00 | 35,400.00 | 32,000.00 | 35,200.00 | 35,200.00 | 151,635 |
| 2024-05-29 | 31,900.00 | 33,700.00 | 31,900.00 | 33,000.00 | 33,000.00 | 239,445 |
| 2024-05-28 | 29,200.00 | 31,500.00 | 29,200.00 | 31,500.00 | 31,500.00 | 146,414 |
| 2024-05-27 | 26,400.00 | 28,700.00 | 26,400.00 | 28,700.00 | 28,700.00 | 54,323 |
| 2024-05-24 | 29,500.00 | 29,500.00 | 26,100.00 | 26,100.00 | 26,100.00 | 126,959 |
| 2024-05-23 | 26,600.00 | 29,500.00 | 26,600.00 | 29,000.00 | 29,000.00 | 253,617 |
| 2024-05-22 | 35,000.00 | 35,000.00 | 29,500.00 | 29,500.00 | 29,500.00 | 33,561 |
| 2024-05-21 | 30,300.00 | 32,700.00 | 30,300.00 | 32,700.00 | 32,700.00 | 100,983 |
| 2024-05-20 | 29,500.00 | 29,900.00 | 28,400.00 | 29,900.00 | 29,900.00 | 152,447 |
| 2024-05-17 | 25,400.00 | 27,700.00 | 25,400.00 | 27,500.00 | 27,500.00 | 147,721 |
| 2024-05-16 | 24,200.00 | 25,400.00 | 22,200.00 | 25,400.00 | 25,400.00 | 425,132 |
| 2024-05-15 | 23,200.00 | 24,200.00 | 22,500.00 | 24,200.00 | 24,200.00 | 120,172 |
| 2024-05-14 | 23,000.00 | 23,000.00 | 22,500.00 | 22,800.00 | 22,800.00 | 53,015 |
| 2024-05-13 | 21,300.00 | 23,000.00 | 21,000.00 | 22,400.00 | 22,400.00 | 68,939 |
| 2024-05-10 | 21,500.00 | 21,600.00 | 18,800.00 | 21,300.00 | 21,300.00 | 293,434 |
| 2024-05-09 | 20,300.00 | 21,400.00 | 20,200.00 | 20,800.00 | 20,800.00 | 123,740 |
| 2024-05-08 | 22,000.00 | 22,000.00 | 19,100.00 | 20,000.00 | 20,000.00 | 91,305 |
| 2024-05-07 | 18,000.00 | 20,100.00 | 17,100.00 | 20,100.00 | 20,100.00 | 293,735 |
| 2024-05-06 | 18,500.00 | 18,500.00 | 18,000.00 | 18,300.00 | 18,300.00 | 21,117 |
| 2024-05-03 | 17,000.00 | 18,500.00 | 17,000.00 | 18,500.00 | 18,500.00 | 61,654 |
| 2024-05-02 | 17,900.00 | 17,900.00 | 16,500.00 | 16,900.00 | 16,900.00 | 27,901 |
| 2024-04-26 | 19,300.00 | 19,400.00 | 17,700.00 | 17,900.00 | 17,900.00 | 111,400 |
| 2024-04-25 | 17,500.00 | 17,800.00 | 17,500.00 | 17,800.00 | 17,800.00 | 80,400 |
| 2024-04-24 | 14,600.00 | 16,200.00 | 14,600.00 | 16,200.00 | 16,200.00 | 48,617 |
| 2024-04-23 | 16,200.00 | 16,200.00 | 14,600.00 | 14,800.00 | 14,800.00 | 154,041 |
| 2024-04-22 | 16,800.00 | 17,600.00 | 15,400.00 | 16,200.00 | 16,200.00 | 48,018 |
| 2024-04-19 | 19,900.00 | 19,900.00 | 16,700.00 | 17,000.00 | 17,000.00 | 151,908 |
| 2024-04-17 | 20,000.00 | 20,800.00 | 18,500.00 | 18,500.00 | 18,500.00 | 110,188 |
| 2024-04-16 | 22,100.00 | 22,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 367,173 |
| 2024-04-15 | 20,700.00 | 23,400.00 | 20,600.00 | 22,700.00 | 22,700.00 | 290,130 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.