Hoang Mai Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 10,300.00 | 10,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,100 |
| 2024-01-11 | 10,100.00 | 10,100.00 | 9,300.00 | 9,800.00 | 9,800.00 | 10,500 |
| 2024-01-10 | 9,900.00 | 10,200.00 | 9,400.00 | 9,600.00 | 9,600.00 | 3,800 |
| 2024-01-09 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 800 |
| 2024-01-08 | 9,500.00 | 9,900.00 | 9,100.00 | 9,900.00 | 9,900.00 | 33,600 |
| 2024-01-05 | 9,000.00 | 9,300.00 | 8,900.00 | 9,300.00 | 9,300.00 | 27,400 |
| 2024-01-04 | 8,700.00 | 9,100.00 | 8,700.00 | 8,700.00 | 8,700.00 | 3,300 |
| 2024-01-03 | 8,800.00 | 9,100.00 | 8,800.00 | 9,100.00 | 9,100.00 | 19,400 |
| 2024-01-02 | 8,400.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,800.00 | 10,000 |
| 2023-12-29 | 9,000.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | 41,800 |
| 2023-12-28 | 8,500.00 | 8,900.00 | 8,500.00 | 8,900.00 | 8,900.00 | 22,900 |
| 2023-12-27 | 8,400.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | 23,200 |
| 2023-12-26 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 100 |
| 2023-12-25 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 800 |
| 2023-12-22 | 8,600.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 11,100 |
| 2023-12-21 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1,200 |
| 2023-12-20 | 8,000.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | 13,700 |
| 2023-12-19 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100 |
| 2023-12-15 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 100 |
| 2023-12-13 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | 9,020 |
| 2023-12-12 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 7,200 |
| 2023-12-11 | 8,300.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 20,420 |
| 2023-12-08 | 8,500.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 4,800 |
| 2023-12-07 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 1,400 |
| 2023-12-06 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 900 |
| 2023-12-05 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 400 |
| 2023-12-04 | 7,900.00 | 8,600.00 | 7,900.00 | 8,300.00 | 8,300.00 | 56,820 |
| 2023-12-01 | 7,600.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | 21,200 |
| 2023-11-30 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 2,000 |
| 2023-11-29 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,300 |
| 2023-11-28 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 5,500 |
| 2023-11-23 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1,000 |
| 2023-11-22 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1,000 |
| 2023-11-21 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 2,800 |
| 2023-11-20 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 2,900 |
| 2023-11-17 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 400 |
| 2023-11-15 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 200 |
| 2023-11-13 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 500 |
| 2023-11-10 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1,630 |
| 2023-11-09 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 3,000 |
| 2023-11-08 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 4,300 |
| 2023-11-07 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 3,400 |
| 2023-11-06 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 3,600 |
| 2023-11-03 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 700 |
| 2023-11-02 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 100 |
| 2023-11-01 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 100 |
| 2023-10-31 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 4,700 |
| 2023-10-30 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5,300 |
| 2023-10-27 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 700 |
| 2023-10-26 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5,000 |
| 2023-10-25 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 3,700 |
| 2023-10-24 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 4,900 |
| 2023-10-23 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 500 |
| 2023-10-20 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2,600 |
| 2023-10-19 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 8,100 |
| 2023-10-18 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 13,000 |
| 2023-10-17 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 4,800 |
| 2023-10-16 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 600 |
| 2023-10-13 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 3,000 |
| 2023-10-12 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1,000 |
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.