Hoang Mai Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 15,900.00 | 15,900.00 | 15,700.00 | 15,800.00 | 15,800.00 | 5,000 |
| 2022-04-08 | 15,900.00 | 16,400.00 | 15,700.00 | 16,400.00 | 16,400.00 | 3,300 |
| 2022-04-07 | 16,000.00 | 16,100.00 | 15,800.00 | 16,100.00 | 16,100.00 | 6,600 |
| 2022-04-06 | 16,100.00 | 16,100.00 | 16,000.00 | 16,000.00 | 16,000.00 | 8,200 |
| 2022-04-05 | 16,400.00 | 16,400.00 | 16,000.00 | 16,100.00 | 16,100.00 | 2,600 |
| 2022-04-04 | 16,300.00 | 16,400.00 | 16,300.00 | 16,400.00 | 16,400.00 | 9,600 |
| 2022-04-01 | 16,600.00 | 16,600.00 | 16,000.00 | 16,200.00 | 16,200.00 | 25,800 |
| 2022-03-31 | 16,200.00 | 16,700.00 | 16,200.00 | 16,700.00 | 16,700.00 | 10,200 |
| 2022-03-30 | 18,000.00 | 18,000.00 | 16,500.00 | 16,800.00 | 16,800.00 | 9,200 |
| 2022-03-29 | 16,600.00 | 16,800.00 | 16,300.00 | 16,500.00 | 16,500.00 | 30,800 |
| 2022-03-28 | 16,600.00 | 16,600.00 | 16,300.00 | 16,500.00 | 16,500.00 | 43,900 |
| 2022-03-25 | 16,500.00 | 17,000.00 | 16,500.00 | 16,900.00 | 16,900.00 | 6,600 |
| 2022-03-24 | 16,500.00 | 17,000.00 | 16,300.00 | 16,900.00 | 16,900.00 | 10,000 |
| 2022-03-23 | 17,100.00 | 17,400.00 | 16,700.00 | 17,000.00 | 17,000.00 | 39,400 |
| 2022-03-22 | 18,200.00 | 18,200.00 | 17,000.00 | 17,900.00 | 17,900.00 | 55,300 |
| 2022-03-21 | 17,800.00 | 18,300.00 | 17,500.00 | 17,500.00 | 17,500.00 | 38,800 |
| 2022-03-18 | 17,000.00 | 17,800.00 | 17,000.00 | 17,800.00 | 17,800.00 | 33,600 |
| 2022-03-17 | 17,500.00 | 17,500.00 | 16,100.00 | 17,000.00 | 17,000.00 | 52,900 |
| 2022-03-16 | 15,800.00 | 16,700.00 | 15,800.00 | 16,000.00 | 16,000.00 | 26,500 |
| 2022-03-15 | 16,100.00 | 16,700.00 | 15,300.00 | 16,700.00 | 16,700.00 | 33,200 |
| 2022-03-14 | 15,400.00 | 17,100.00 | 15,400.00 | 16,100.00 | 16,100.00 | 25,600 |
| 2022-03-11 | 18,500.00 | 18,500.00 | 17,000.00 | 17,100.00 | 17,100.00 | 67,400 |
| 2022-03-10 | 19,000.00 | 19,000.00 | 17,600.00 | 18,500.00 | 18,500.00 | 61,500 |
| 2022-03-09 | 18,600.00 | 18,700.00 | 18,400.00 | 18,700.00 | 18,700.00 | 98,900 |
| 2022-03-08 | 15,700.00 | 17,000.00 | 15,700.00 | 17,000.00 | 17,000.00 | 112,400 |
| 2022-03-07 | 15,200.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | 64,100 |
| 2022-03-04 | 15,200.00 | 15,400.00 | 14,900.00 | 15,300.00 | 15,300.00 | 10,700 |
| 2022-03-03 | 14,900.00 | 15,200.00 | 14,800.00 | 15,200.00 | 15,200.00 | 9,200 |
| 2022-03-02 | 15,000.00 | 15,400.00 | 14,900.00 | 15,000.00 | 15,000.00 | 9,900 |
| 2022-03-01 | 15,000.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | 12,500 |
| 2022-02-28 | 15,000.00 | 15,400.00 | 15,000.00 | 15,200.00 | 15,200.00 | 11,200 |
| 2022-02-25 | 15,100.00 | 15,400.00 | 14,900.00 | 15,400.00 | 15,400.00 | 4,800 |
| 2022-02-24 | 15,100.00 | 15,200.00 | 14,700.00 | 14,800.00 | 14,800.00 | 22,600 |
| 2022-02-23 | 15,400.00 | 16,500.00 | 15,000.00 | 15,100.00 | 15,100.00 | 6,600 |
| 2022-02-22 | 15,500.00 | 15,700.00 | 15,000.00 | 15,000.00 | 15,000.00 | 10,500 |
| 2022-02-21 | 15,800.00 | 15,900.00 | 15,500.00 | 15,800.00 | 15,800.00 | 18,000 |
| 2022-02-18 | 16,000.00 | 17,500.00 | 15,200.00 | 16,100.00 | 16,100.00 | 34,100 |
| 2022-02-17 | 14,000.00 | 16,100.00 | 14,000.00 | 16,100.00 | 16,100.00 | 31,900 |
| 2022-02-16 | 14,200.00 | 15,600.00 | 14,200.00 | 14,700.00 | 14,700.00 | 34,500 |
| 2022-02-15 | 16,000.00 | 16,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | 17,900 |
| 2022-02-14 | 15,300.00 | 16,400.00 | 15,300.00 | 15,800.00 | 15,800.00 | 12,300 |
| 2022-02-11 | 15,800.00 | 16,800.00 | 15,100.00 | 16,800.00 | 16,800.00 | 39,800 |
| 2022-02-10 | 17,000.00 | 17,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | 7,800 |
| 2022-02-09 | 15,900.00 | 16,500.00 | 14,400.00 | 16,500.00 | 16,500.00 | 65,300 |
| 2022-02-08 | 16,500.00 | 16,600.00 | 15,000.00 | 15,900.00 | 15,900.00 | 100,400 |
| 2022-02-07 | 13,900.00 | 15,100.00 | 13,800.00 | 15,100.00 | 15,100.00 | 18,600 |
| 2022-01-28 | 12,600.00 | 13,800.00 | 12,000.00 | 13,800.00 | 13,800.00 | 103,000 |
| 2022-01-27 | 13,500.00 | 13,500.00 | 12,600.00 | 12,600.00 | 12,600.00 | 33,300 |
| 2022-01-26 | 15,000.00 | 15,000.00 | 13,500.00 | 13,700.00 | 13,700.00 | 88,900 |
| 2022-01-25 | 13,200.00 | 15,900.00 | 13,200.00 | 15,000.00 | 15,000.00 | 113,000 |
| 2022-01-24 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 7,800 |
| 2022-01-21 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 12,700 |
| 2022-01-20 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 2,900 |
| 2022-01-19 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 17,500 |
| 2022-01-18 | 27,000.00 | 27,000.00 | 22,200.00 | 22,200.00 | 22,200.00 | 103,300 |
| 2022-01-17 | 24,600.00 | 24,600.00 | 24,500.00 | 24,600.00 | 24,600.00 | 315,200 |
| 2022-01-14 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 401,100 |
| 2022-01-13 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 24,100 |
← NewerPage 19 of 19 · 1,138 trading days
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.