Hoang Mai Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 9,100.00 | 9,900.00 | 9,100.00 | 9,900.00 | 9,900.00 | 2,200 |
| 2022-07-08 | 10,500.00 | 10,500.00 | 9,600.00 | 10,100.00 | 10,100.00 | 1,300 |
| 2022-07-07 | 10,300.00 | 10,300.00 | 9,900.00 | 10,100.00 | 10,100.00 | 2,100 |
| 2022-07-06 | 9,100.00 | 9,900.00 | 9,000.00 | 9,900.00 | 9,900.00 | 2,200 |
| 2022-07-05 | 10,300.00 | 10,300.00 | 9,900.00 | 9,900.00 | 9,900.00 | 200 |
| 2022-07-04 | 10,000.00 | 10,000.00 | 9,500.00 | 10,000.00 | 10,000.00 | 3,400 |
| 2022-07-01 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,000 |
| 2022-06-30 | 10,400.00 | 10,400.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1,400 |
| 2022-06-29 | 10,000.00 | 10,500.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1,500 |
| 2022-06-28 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 100 |
| 2022-06-27 | 10,400.00 | 10,400.00 | 10,000.00 | 10,000.00 | 10,000.00 | 4,500 |
| 2022-06-24 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 3,300 |
| 2022-06-23 | 9,300.00 | 9,300.00 | 8,800.00 | 9,200.00 | 9,200.00 | 5,100 |
| 2022-06-22 | 8,300.00 | 8,600.00 | 7,900.00 | 8,600.00 | 8,600.00 | 10,700 |
| 2022-06-21 | 8,500.00 | 8,600.00 | 7,900.00 | 7,900.00 | 7,900.00 | 8,700 |
| 2022-06-20 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | 2,400 |
| 2022-06-17 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | 400 |
| 2022-06-16 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 600 |
| 2022-06-15 | 9,000.00 | 9,000.00 | 8,400.00 | 9,000.00 | 9,000.00 | 20,600 |
| 2022-06-14 | 9,400.00 | 9,900.00 | 9,000.00 | 9,200.00 | 9,200.00 | 10,000 |
| 2022-06-13 | 9,600.00 | 9,700.00 | 9,100.00 | 9,400.00 | 9,400.00 | 9,300 |
| 2022-06-10 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1,400 |
| 2022-06-09 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1,200 |
| 2022-06-08 | 10,000.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 5,500 |
| 2022-06-07 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 11,400 |
| 2022-06-06 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 12,400 |
| 2022-06-03 | 10,700.00 | 11,000.00 | 10,200.00 | 10,200.00 | 10,200.00 | 3,900 |
| 2022-06-02 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | 3,800 |
| 2022-06-01 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 4,400 |
| 2022-05-31 | 10,600.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 6,000 |
| 2022-05-30 | 10,100.00 | 10,400.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,300 |
| 2022-05-27 | 10,600.00 | 10,700.00 | 10,200.00 | 10,200.00 | 10,200.00 | 2,400 |
| 2022-05-26 | 10,100.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 7,900 |
| 2022-05-25 | 9,900.00 | 10,500.00 | 9,900.00 | 10,300.00 | 10,300.00 | 1,100 |
| 2022-05-24 | 10,100.00 | 10,600.00 | 10,000.00 | 10,100.00 | 10,100.00 | 5,400 |
| 2022-05-23 | 10,600.00 | 10,600.00 | 10,100.00 | 10,100.00 | 10,100.00 | 2,500 |
| 2022-05-20 | 10,000.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | 4,900 |
| 2022-05-19 | 9,700.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | 4,700 |
| 2022-05-18 | 10,500.00 | 10,500.00 | 10,100.00 | 10,500.00 | 10,500.00 | 5,000 |
| 2022-05-17 | 10,000.00 | 10,800.00 | 10,000.00 | 10,800.00 | 10,800.00 | 4,100 |
| 2022-05-16 | 10,400.00 | 10,900.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,300 |
| 2022-05-13 | 10,500.00 | 10,500.00 | 9,500.00 | 10,400.00 | 10,400.00 | 21,700 |
| 2022-05-12 | 10,600.00 | 11,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 64,100 |
| 2022-05-11 | 11,600.00 | 12,700.00 | 11,200.00 | 11,500.00 | 11,500.00 | 16,000 |
| 2022-05-10 | 11,800.00 | 12,000.00 | 11,400.00 | 11,600.00 | 11,600.00 | 8,800 |
| 2022-05-09 | 13,000.00 | 13,000.00 | 12,600.00 | 12,600.00 | 12,600.00 | 18,400 |
| 2022-05-04 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 600 |
| 2022-04-29 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 2,000 |
| 2022-04-28 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,000 |
| 2022-04-27 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 500 |
| 2022-04-26 | 13,000.00 | 14,400.00 | 13,000.00 | 14,400.00 | 14,400.00 | 4,500 |
| 2022-04-25 | 13,700.00 | 13,800.00 | 13,200.00 | 13,300.00 | 13,300.00 | 32,700 |
| 2022-04-22 | 13,500.00 | 14,800.00 | 13,500.00 | 14,600.00 | 14,600.00 | 7,300 |
| 2022-04-21 | 13,500.00 | 13,500.00 | 13,200.00 | 13,500.00 | 13,500.00 | 7,300 |
| 2022-04-20 | 14,000.00 | 14,000.00 | 13,500.00 | 13,500.00 | 13,500.00 | 22,500 |
| 2022-04-19 | 14,000.00 | 14,900.00 | 14,000.00 | 14,400.00 | 14,400.00 | 9,000 |
| 2022-04-18 | 15,000.00 | 15,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 11,000 |
| 2022-04-15 | 15,700.00 | 15,700.00 | 15,100.00 | 15,400.00 | 15,400.00 | 14,100 |
| 2022-04-14 | 15,700.00 | 15,800.00 | 15,400.00 | 15,700.00 | 15,700.00 | 10,400 |
| 2022-04-13 | 15,800.00 | 16,100.00 | 15,300.00 | 15,600.00 | 15,600.00 | 9,500 |
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.