Hoang Mai Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 100 |
| 2022-10-07 | 7,800.00 | 8,200.00 | 7,800.00 | 8,200.00 | 8,200.00 | 1,300 |
| 2022-10-06 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 300 |
| 2022-10-05 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 300 |
| 2022-10-03 | 8,400.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 2,100 |
| 2022-09-30 | 8,400.00 | 9,000.00 | 8,000.00 | 8,500.00 | 8,500.00 | 12,100 |
| 2022-09-29 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 1,300 |
| 2022-09-28 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 300 |
| 2022-09-27 | 8,600.00 | 8,900.00 | 8,600.00 | 8,900.00 | 8,900.00 | 900 |
| 2022-09-26 | 8,600.00 | 8,900.00 | 8,300.00 | 8,900.00 | 8,900.00 | 16,400 |
| 2022-09-23 | 9,000.00 | 9,200.00 | 8,800.00 | 9,200.00 | 9,200.00 | 2,200 |
| 2022-09-22 | 9,600.00 | 9,600.00 | 9,000.00 | 9,200.00 | 9,200.00 | 2,400 |
| 2022-09-21 | 9,000.00 | 9,600.00 | 9,000.00 | 9,600.00 | 9,600.00 | 1,600 |
| 2022-09-20 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 400 |
| 2022-09-19 | 8,800.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 5,600 |
| 2022-09-16 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 2,300 |
| 2022-09-15 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 3,500 |
| 2022-09-14 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 284 |
| 2022-09-13 | 9,000.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 2,100 |
| 2022-09-12 | 9,000.00 | 9,400.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,616 |
| 2022-09-09 | 9,300.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 3,200 |
| 2022-09-08 | 9,000.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 2,200 |
| 2022-09-07 | 9,000.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 3,000 |
| 2022-09-06 | 9,100.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 2,400 |
| 2022-09-05 | 9,200.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 2,200 |
| 2022-08-30 | 9,000.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 6,400 |
| 2022-08-29 | 9,000.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 3,400 |
| 2022-08-26 | 9,200.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 40,900 |
| 2022-08-25 | 9,200.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 2,300 |
| 2022-08-24 | 9,100.00 | 9,500.00 | 9,100.00 | 9,400.00 | 9,400.00 | 1,800 |
| 2022-08-23 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 500 |
| 2022-08-22 | 9,900.00 | 9,900.00 | 9,000.00 | 9,500.00 | 9,500.00 | 9,400 |
| 2022-08-19 | 9,900.00 | 9,900.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1,800 |
| 2022-08-18 | 9,900.00 | 9,900.00 | 9,200.00 | 9,700.00 | 9,700.00 | 17,800 |
| 2022-08-17 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 2,000 |
| 2022-08-16 | 9,200.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 4,200 |
| 2022-08-15 | 9,400.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 4,700 |
| 2022-08-12 | 9,200.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | 800 |
| 2022-08-11 | 9,500.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | 3,000 |
| 2022-08-10 | 9,700.00 | 9,700.00 | 9,000.00 | 9,200.00 | 9,200.00 | 9,500 |
| 2022-08-09 | 9,100.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 14,100 |
| 2022-08-08 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | 15,800 |
| 2022-08-05 | 9,100.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 17,600 |
| 2022-08-04 | 9,500.00 | 9,500.00 | 9,100.00 | 9,400.00 | 9,400.00 | 700 |
| 2022-08-03 | 10,100.00 | 10,100.00 | 9,000.00 | 9,600.00 | 9,600.00 | 2,000 |
| 2022-08-02 | 9,400.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | 2,100 |
| 2022-08-01 | 9,600.00 | 9,600.00 | 9,100.00 | 9,300.00 | 9,300.00 | 1,400 |
| 2022-07-29 | 9,100.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | 15,000 |
| 2022-07-28 | 9,900.00 | 9,900.00 | 9,300.00 | 9,300.00 | 9,300.00 | 300 |
| 2022-07-27 | 9,700.00 | 9,700.00 | 9,000.00 | 9,500.00 | 9,500.00 | 3,200 |
| 2022-07-26 | 9,900.00 | 9,900.00 | 9,200.00 | 9,200.00 | 9,200.00 | 900 |
| 2022-07-25 | 10,000.00 | 10,000.00 | 9,600.00 | 9,600.00 | 9,600.00 | 600 |
| 2022-07-22 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 100 |
| 2022-07-21 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 200 |
| 2022-07-20 | 9,400.00 | 9,900.00 | 9,400.00 | 9,800.00 | 9,800.00 | 1,600 |
| 2022-07-19 | 10,400.00 | 10,400.00 | 9,600.00 | 10,000.00 | 10,000.00 | 700 |
| 2022-07-18 | 9,500.00 | 10,200.00 | 9,500.00 | 10,000.00 | 10,000.00 | 3,400 |
| 2022-07-15 | 10,300.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 200 |
| 2022-07-14 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 100 |
| 2022-07-13 | 10,100.00 | 10,100.00 | 9,800.00 | 9,800.00 | 9,800.00 | 600 |
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.