Hoang Mai Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-10 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 5,800 |
| 2023-10-09 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 18,610 |
| 2023-10-06 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,400 |
| 2023-10-05 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 3,000 |
| 2023-10-04 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1,100 |
| 2023-10-02 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 600 |
| 2023-09-29 | 7,900.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | 13,400 |
| 2023-09-28 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1,700 |
| 2023-09-27 | 7,600.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 10,100 |
| 2023-09-26 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 9,200 |
| 2023-09-25 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 17,900 |
| 2023-09-22 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 25,010 |
| 2023-09-21 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1,500 |
| 2023-09-20 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 42,100 |
| 2023-09-19 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 27,300 |
| 2023-09-18 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 12,700 |
| 2023-09-15 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 13,600 |
| 2023-09-14 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 4,500 |
| 2023-09-13 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 32,100 |
| 2023-09-12 | 7,700.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 38,700 |
| 2023-09-11 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 6,000 |
| 2023-09-08 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 100 |
| 2023-09-07 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1,700 |
| 2023-09-06 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 26,400 |
| 2023-09-05 | 7,900.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,300 |
| 2023-08-31 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 100 |
| 2023-08-30 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 17,700 |
| 2023-08-29 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1,400 |
| 2023-08-28 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 2,300 |
| 2023-08-25 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 20,500 |
| 2023-08-24 | 7,400.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 9,000 |
| 2023-08-23 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 10,000 |
| 2023-08-22 | 7,500.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 2,600 |
| 2023-08-21 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 2,900 |
| 2023-08-18 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 48,900 |
| 2023-08-17 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 9,810 |
| 2023-08-16 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 9,500 |
| 2023-08-15 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 2,110 |
| 2023-08-14 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 700 |
| 2023-08-11 | 8,000.00 | 8,100.00 | 7,700.00 | 7,700.00 | 7,700.00 | 2,600 |
| 2023-08-10 | 7,900.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,600 |
| 2023-08-09 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 14,570 |
| 2023-08-08 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 30,100 |
| 2023-08-07 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 6,900 |
| 2023-08-04 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1,800 |
| 2023-08-03 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 3,900 |
| 2023-08-02 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 2,500 |
| 2023-08-01 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2,100 |
| 2023-07-31 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 2,100 |
| 2023-07-28 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,700 |
| 2023-07-27 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 2,600 |
| 2023-07-26 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 4,200 |
| 2023-07-25 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1,400 |
| 2023-07-24 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 5,070 |
| 2023-07-21 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 3,710 |
| 2023-07-20 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 6,200 |
| 2023-07-19 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 500 |
| 2023-07-18 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 100 |
| 2023-07-17 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 7,800 |
| 2023-07-14 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 200 |
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.