Hoang Mai Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-03 | 9,800.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | 711 |
| 2026-07-02 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | 7,163 |
| 2026-07-01 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 5,646 |
| 2026-06-30 | 9,900.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | 3,410 |
| 2026-06-29 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | 7,920 |
| 2026-06-26 | 10,500.00 | 10,500.00 | 10,000.00 | 10,200.00 | 10,200.00 | 11,451 |
| 2026-06-25 | 11,000.00 | 11,100.00 | 10,200.00 | 10,700.00 | 10,700.00 | 40,415 |
| 2026-06-24 | 9,400.00 | 10,200.00 | 9,400.00 | 10,200.00 | 10,200.00 | 60,810 |
| 2026-06-23 | 9,400.00 | 9,400.00 | 9,000.00 | 9,300.00 | 9,300.00 | 1,060 |
| 2026-06-22 | 9,000.00 | 9,400.00 | 8,900.00 | 9,400.00 | 9,400.00 | 600 |
| 2026-06-19 | 9,100.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | 11,930 |
| 2026-06-18 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 12,531 |
| 2026-06-17 | 9,600.00 | 9,600.00 | 9,100.00 | 9,100.00 | 9,100.00 | 2,100 |
| 2026-06-16 | 9,700.00 | 9,700.00 | 8,800.00 | 9,600.00 | 9,600.00 | 7,781 |
| 2026-06-15 | 9,200.00 | 9,700.00 | 9,200.00 | 9,700.00 | 9,700.00 | 700 |
| 2026-06-12 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 660 |
| 2026-06-11 | 9,700.00 | 9,800.00 | 9,100.00 | 9,100.00 | 9,100.00 | 3,738 |
| 2026-06-10 | 9,400.00 | 9,800.00 | 9,300.00 | 9,700.00 | 9,700.00 | 5,240 |
| 2026-06-09 | 10,700.00 | 10,700.00 | 10,300.00 | 10,300.00 | 10,300.00 | 210 |
| 2026-06-08 | 9,600.00 | 10,400.00 | 9,100.00 | 10,000.00 | 10,000.00 | 8,100 |
| 2026-06-05 | 10,900.00 | 10,900.00 | 9,400.00 | 9,600.00 | 9,600.00 | 13,012 |
| 2026-06-04 | 11,800.00 | 11,800.00 | 10,400.00 | 10,400.00 | 10,400.00 | 18,208 |
| 2026-06-03 | 11,800.00 | 12,500.00 | 10,300.00 | 11,500.00 | 11,500.00 | 17,007 |
| 2026-06-02 | 11,000.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 62,315 |
| 2026-06-01 | 10,000.00 | 10,400.00 | 9,900.00 | 10,400.00 | 10,400.00 | 33,212 |
| 2026-05-29 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 2,003 |
| 2026-05-28 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 102 |
| 2026-05-27 | 9,000.00 | 9,400.00 | 9,000.00 | 9,000.00 | 9,000.00 | 3,900 |
| 2026-05-26 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1,101 |
| 2026-05-25 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 2,100 |
| 2026-05-20 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 101 |
| 2026-05-19 | 8,800.00 | 9,200.00 | 8,800.00 | 8,900.00 | 8,900.00 | 4,901 |
| 2026-05-15 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,100 |
| 2026-05-14 | 9,600.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | 3,200 |
| 2026-05-13 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 500 |
| 2026-05-12 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1,200 |
| 2026-05-11 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 3,200 |
| 2026-05-08 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 300 |
| 2026-05-07 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 200 |
| 2026-05-05 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 600 |
| 2026-05-04 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 600 |
| 2026-04-28 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 402 |
| 2026-04-24 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 100 |
| 2026-04-23 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 200 |
| 2026-04-22 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | 200 |
| 2026-04-21 | 10,100.00 | 10,100.00 | 9,300.00 | 9,600.00 | 9,600.00 | 9,800 |
| 2026-04-20 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 300 |
| 2026-04-17 | 9,700.00 | 10,300.00 | 9,700.00 | 10,300.00 | 10,300.00 | 1,901 |
| 2026-04-15 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,700.00 | 300 |
| 2026-04-14 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 3,200 |
| 2026-04-13 | 9,600.00 | 9,800.00 | 9,300.00 | 9,800.00 | 9,800.00 | 21,100 |
| 2026-04-10 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 100 |
| 2026-04-08 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 4,400 |
| 2026-04-06 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 202 |
| 2026-04-03 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 100 |
| 2026-04-02 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 500 |
| 2026-04-01 | 9,500.00 | 10,000.00 | 9,500.00 | 10,000.00 | 10,000.00 | 4,000 |
| 2026-03-31 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 100 |
| 2026-03-30 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | 500 |
| 2026-03-27 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | 400 |
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.