Hoang Mai Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 27,800.00 | 27,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 88,757 |
| 2024-04-11 | 23,500.00 | 25,700.00 | 23,500.00 | 25,300.00 | 25,300.00 | 192,884 |
| 2024-04-10 | 23,700.00 | 24,000.00 | 23,000.00 | 23,500.00 | 23,500.00 | 160,495 |
| 2024-04-09 | 22,200.00 | 22,500.00 | 21,000.00 | 22,500.00 | 22,500.00 | 287,353 |
| 2024-04-08 | 20,500.00 | 20,500.00 | 19,800.00 | 20,500.00 | 20,500.00 | 370,299 |
| 2024-04-05 | 17,000.00 | 18,700.00 | 17,000.00 | 18,700.00 | 18,700.00 | 98,209 |
| 2024-04-04 | 17,500.00 | 18,800.00 | 17,000.00 | 17,000.00 | 17,000.00 | 317,698 |
| 2024-04-03 | 18,300.00 | 20,000.00 | 17,200.00 | 18,800.00 | 18,800.00 | 170,760 |
| 2024-04-02 | 20,300.00 | 22,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 341,261 |
| 2024-04-01 | 22,500.00 | 22,500.00 | 20,300.00 | 20,300.00 | 20,300.00 | 335,053 |
| 2024-03-29 | 20,300.00 | 22,500.00 | 19,000.00 | 22,500.00 | 22,500.00 | 267,234 |
| 2024-03-28 | 21,200.00 | 21,200.00 | 18,000.00 | 20,500.00 | 20,500.00 | 232,431 |
| 2024-03-27 | 19,200.00 | 19,400.00 | 18,800.00 | 19,400.00 | 19,400.00 | 212,910 |
| 2024-03-26 | 16,000.00 | 17,700.00 | 14,600.00 | 17,700.00 | 17,700.00 | 435,525 |
| 2024-03-25 | 17,200.00 | 17,200.00 | 15,800.00 | 16,100.00 | 16,100.00 | 293,093 |
| 2024-03-22 | 15,000.00 | 15,700.00 | 15,000.00 | 15,700.00 | 15,700.00 | 152,227 |
| 2024-03-21 | 13,000.00 | 14,300.00 | 12,500.00 | 14,300.00 | 14,300.00 | 114,535 |
| 2024-03-20 | 12,400.00 | 13,000.00 | 12,400.00 | 13,000.00 | 13,000.00 | 38,800 |
| 2024-03-19 | 13,500.00 | 13,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | 101,100 |
| 2024-03-18 | 13,200.00 | 13,600.00 | 12,300.00 | 13,600.00 | 13,600.00 | 165,900 |
| 2024-03-15 | 13,800.00 | 13,800.00 | 12,800.00 | 13,600.00 | 13,600.00 | 145,512 |
| 2024-03-14 | 13,000.00 | 14,100.00 | 13,000.00 | 13,800.00 | 13,800.00 | 127,201 |
| 2024-03-13 | 14,900.00 | 15,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | 102,800 |
| 2024-03-12 | 16,100.00 | 16,200.00 | 14,600.00 | 15,500.00 | 15,500.00 | 125,432 |
| 2024-03-11 | 13,600.00 | 14,900.00 | 12,800.00 | 14,900.00 | 14,900.00 | 286,708 |
| 2024-03-08 | 14,400.00 | 14,400.00 | 13,000.00 | 13,600.00 | 13,600.00 | 169,321 |
| 2024-03-07 | 13,300.00 | 13,300.00 | 12,700.00 | 13,300.00 | 13,300.00 | 719,123 |
| 2024-03-06 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 60,200 |
| 2024-03-05 | 11,000.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 22,435 |
| 2024-03-04 | 9,100.00 | 10,000.00 | 9,100.00 | 10,000.00 | 10,000.00 | 170,096 |
| 2024-03-01 | 8,700.00 | 9,100.00 | 8,700.00 | 9,100.00 | 9,100.00 | 16,836 |
| 2024-02-29 | 8,600.00 | 8,900.00 | 8,300.00 | 8,600.00 | 8,600.00 | 26,001 |
| 2024-02-28 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 14,001 |
| 2024-02-27 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1,104 |
| 2024-02-26 | 8,500.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | 20,710 |
| 2024-02-23 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 2,300 |
| 2024-02-22 | 8,700.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | 19,810 |
| 2024-02-21 | 8,700.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | 15,915 |
| 2024-02-20 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | 31,450 |
| 2024-02-19 | 9,700.00 | 9,800.00 | 8,600.00 | 9,000.00 | 9,000.00 | 29,805 |
| 2024-02-16 | 10,100.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 51,500 |
| 2024-02-15 | 10,200.00 | 10,400.00 | 10,000.00 | 10,100.00 | 10,100.00 | 63,400 |
| 2024-02-07 | 10,200.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | 26,713 |
| 2024-02-06 | 9,900.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | 8,900 |
| 2024-02-05 | 10,300.00 | 10,300.00 | 9,600.00 | 9,600.00 | 9,600.00 | 77,400 |
| 2024-02-02 | 10,200.00 | 10,600.00 | 10,000.00 | 10,000.00 | 10,000.00 | 32,400 |
| 2024-02-01 | 10,600.00 | 10,600.00 | 10,100.00 | 10,200.00 | 10,200.00 | 17,600 |
| 2024-01-31 | 10,900.00 | 10,900.00 | 10,200.00 | 10,600.00 | 10,600.00 | 22,100 |
| 2024-01-30 | 10,900.00 | 11,400.00 | 10,800.00 | 10,900.00 | 10,900.00 | 26,800 |
| 2024-01-29 | 9,800.00 | 10,700.00 | 9,800.00 | 10,700.00 | 10,700.00 | 139,210 |
| 2024-01-26 | 9,600.00 | 9,900.00 | 9,500.00 | 9,800.00 | 9,800.00 | 29,200 |
| 2024-01-25 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 3,000 |
| 2024-01-24 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 2,000 |
| 2024-01-23 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 7,100 |
| 2024-01-22 | 9,600.00 | 9,600.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,500 |
| 2024-01-19 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1,000 |
| 2024-01-18 | 9,200.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 2,000 |
| 2024-01-17 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 110 |
| 2024-01-16 | 9,100.00 | 9,600.00 | 9,000.00 | 9,100.00 | 9,100.00 | 15,700 |
| 2024-01-15 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 100 |
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.