Hoang Mai Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,100 |
| 2023-04-13 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 5,800 |
| 2023-04-12 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1,600 |
| 2023-04-11 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 15,300 |
| 2023-04-10 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 14,300 |
| 2023-04-07 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 4,610 |
| 2023-04-06 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2,700 |
| 2023-04-05 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 13,300 |
| 2023-04-04 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 6,220 |
| 2023-04-03 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 10,600 |
| 2023-03-31 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 10,000 |
| 2023-03-30 | 7,300.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 4,600 |
| 2023-03-29 | 7,200.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | 4,700 |
| 2023-03-28 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | 5,720 |
| 2023-03-27 | 7,400.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | 9,600 |
| 2023-03-24 | 7,100.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 8,700 |
| 2023-03-23 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 12,710 |
| 2023-03-22 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 2,100 |
| 2023-03-21 | 6,700.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 6,800 |
| 2023-03-20 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 1,100 |
| 2023-03-17 | 7,000.00 | 7,000.00 | 6,500.00 | 6,900.00 | 6,900.00 | 3,800 |
| 2023-03-16 | 7,100.00 | 7,100.00 | 6,800.00 | 6,800.00 | 6,800.00 | 4,000 |
| 2023-03-15 | 6,800.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 5,700 |
| 2023-03-14 | 6,900.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | 10,200 |
| 2023-03-13 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 10,430 |
| 2023-03-10 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 3,000 |
| 2023-03-09 | 7,400.00 | 7,400.00 | 6,900.00 | 7,200.00 | 7,200.00 | 30,900 |
| 2023-03-08 | 7,200.00 | 7,600.00 | 7,100.00 | 7,400.00 | 7,400.00 | 5,900 |
| 2023-03-07 | 7,900.00 | 7,900.00 | 7,200.00 | 7,200.00 | 7,200.00 | 46,610 |
| 2023-03-06 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | 17,000 |
| 2023-03-03 | 8,300.00 | 8,300.00 | 7,900.00 | 8,000.00 | 8,000.00 | 11,900 |
| 2023-03-02 | 9,000.00 | 9,400.00 | 8,900.00 | 9,000.00 | 9,000.00 | 68,000 |
| 2023-03-01 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 13,700 |
| 2023-02-28 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | 18,700 |
| 2023-02-27 | 9,400.00 | 9,400.00 | 8,900.00 | 9,000.00 | 9,000.00 | 50,900 |
| 2023-02-24 | 9,400.00 | 9,500.00 | 9,000.00 | 9,000.00 | 9,000.00 | 10,950 |
| 2023-02-23 | 9,200.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 28,000 |
| 2023-02-22 | 8,800.00 | 9,400.00 | 8,700.00 | 9,300.00 | 9,300.00 | 53,400 |
| 2023-02-21 | 9,100.00 | 9,400.00 | 8,800.00 | 8,800.00 | 8,800.00 | 20,700 |
| 2023-02-20 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 24,800 |
| 2023-02-17 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 22,000 |
| 2023-02-16 | 9,400.00 | 9,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 64,850 |
| 2023-02-15 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 19,700 |
| 2023-02-14 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,900 |
| 2023-02-13 | 6,900.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | 58,000 |
| 2023-02-09 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 500 |
| 2023-02-08 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,000 |
| 2023-02-07 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 5,600 |
| 2023-02-06 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 3,100 |
| 2023-02-03 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1,000 |
| 2023-02-02 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 100 |
| 2023-02-01 | 6,700.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | 29,700 |
| 2023-01-31 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 300 |
| 2023-01-30 | 6,500.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,900.00 | 15,900 |
| 2023-01-27 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 2,100 |
| 2023-01-19 | 6,600.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,900.00 | 24,200 |
| 2023-01-18 | 6,800.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 1,000 |
| 2023-01-17 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 2,400 |
| 2023-01-16 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 8,700 |
| 2023-01-13 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 5,200 |
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.