Hoang Mai Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 7,700.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | 2,100 |
| 2023-07-12 | 8,200.00 | 8,200.00 | 7,600.00 | 7,700.00 | 7,700.00 | 7,000 |
| 2023-07-11 | 7,800.00 | 8,200.00 | 7,800.00 | 8,200.00 | 8,200.00 | 200 |
| 2023-07-10 | 7,800.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 6,510 |
| 2023-07-07 | 7,700.00 | 8,400.00 | 7,700.00 | 8,300.00 | 8,300.00 | 1,110 |
| 2023-07-06 | 8,500.00 | 8,500.00 | 7,800.00 | 8,400.00 | 8,400.00 | 8,800 |
| 2023-07-05 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 2,700 |
| 2023-07-04 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 8,700 |
| 2023-07-03 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 3,210 |
| 2023-06-30 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 2,510 |
| 2023-06-29 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,400 |
| 2023-06-28 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1,200 |
| 2023-06-27 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 6,100 |
| 2023-06-26 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 32,500 |
| 2023-06-23 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 20,300 |
| 2023-06-22 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 3,000 |
| 2023-06-21 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 3,200 |
| 2023-06-20 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1,200 |
| 2023-06-19 | 7,600.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5,500 |
| 2023-06-16 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5,900 |
| 2023-06-15 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 900 |
| 2023-06-14 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 4,600 |
| 2023-06-13 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 14,500 |
| 2023-06-12 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 11,500 |
| 2023-06-09 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 5,100 |
| 2023-06-08 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 22,700 |
| 2023-06-07 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 10,500 |
| 2023-06-06 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | 8,300 |
| 2023-06-05 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 5,400 |
| 2023-06-02 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 35,800 |
| 2023-06-01 | 7,200.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 39,200 |
| 2023-05-31 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 17,300 |
| 2023-05-30 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 64,310 |
| 2023-05-29 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 20,300 |
| 2023-05-26 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 15,100 |
| 2023-05-25 | 6,900.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,300 |
| 2023-05-24 | 6,900.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 16,400 |
| 2023-05-23 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 3,300 |
| 2023-05-22 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 10,700 |
| 2023-05-19 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 100 |
| 2023-05-18 | 6,900.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 2,000 |
| 2023-05-17 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,500 |
| 2023-05-16 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 17,300 |
| 2023-05-15 | 7,200.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 9,100 |
| 2023-05-12 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1,900 |
| 2023-05-11 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 2,000 |
| 2023-05-10 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 4,800 |
| 2023-05-09 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 5,600 |
| 2023-05-08 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 5,800 |
| 2023-05-05 | 6,800.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 3,900 |
| 2023-05-04 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 2,000 |
| 2023-04-28 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,900 |
| 2023-04-27 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 6,500 |
| 2023-04-26 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 10,000 |
| 2023-04-25 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 4,700 |
| 2023-04-24 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 4,500 |
| 2023-04-21 | 7,000.00 | 7,100.00 | 6,700.00 | 7,000.00 | 7,000.00 | 3,100 |
| 2023-04-20 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,900 |
| 2023-04-18 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 2,100 |
| 2023-04-17 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1,200 |
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.