Hoang Mai Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-25 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 3,900 |
| 2026-03-24 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 4,500 |
| 2026-03-23 | 9,900.00 | 9,900.00 | 9,200.00 | 9,200.00 | 9,200.00 | 7,904 |
| 2026-03-20 | 10,300.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,000 |
| 2026-03-19 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 19,900 |
| 2026-03-18 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | 7,400 |
| 2026-03-17 | 10,100.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 8,100 |
| 2026-03-16 | 10,200.00 | 10,300.00 | 9,900.00 | 10,300.00 | 10,300.00 | 17,700 |
| 2026-03-13 | 10,500.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | 8,600 |
| 2026-03-12 | 10,500.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 7,700 |
| 2026-03-11 | 10,400.00 | 10,600.00 | 10,100.00 | 10,600.00 | 10,600.00 | 4,300 |
| 2026-03-10 | 9,900.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | 42,700 |
| 2026-03-09 | 10,500.00 | 10,500.00 | 9,900.00 | 9,900.00 | 9,900.00 | 21,200 |
| 2026-03-06 | 11,100.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | 401 |
| 2026-03-05 | 10,700.00 | 11,100.00 | 10,500.00 | 11,100.00 | 11,100.00 | 5,400 |
| 2026-03-04 | 10,700.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 1,200 |
| 2026-03-03 | 11,200.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | 600 |
| 2026-03-02 | 11,100.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 8,200 |
| 2026-02-27 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 200 |
| 2026-02-26 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | 200 |
| 2026-02-25 | 11,100.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | 7,100 |
| 2026-02-24 | 11,000.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | 6,100 |
| 2026-02-23 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 3,350 |
| 2026-02-13 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 4,400 |
| 2026-02-12 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 6,500 |
| 2026-02-11 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 200 |
| 2026-02-10 | 11,200.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 4,700 |
| 2026-02-09 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1,504 |
| 2026-02-06 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 300 |
| 2026-02-05 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1,500 |
| 2026-02-04 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 3,300 |
| 2026-02-03 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 600 |
| 2026-02-02 | 11,200.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 3,100 |
| 2026-01-30 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 600 |
| 2026-01-28 | 11,200.00 | 11,600.00 | 11,000.00 | 11,600.00 | 11,600.00 | 7,600 |
| 2026-01-26 | 11,600.00 | 11,600.00 | 11,100.00 | 11,100.00 | 11,100.00 | 3,500 |
| 2026-01-23 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 200 |
| 2026-01-22 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 3,210 |
| 2026-01-21 | 11,700.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | 1,300 |
| 2026-01-20 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 4,000 |
| 2026-01-19 | 11,900.00 | 11,900.00 | 11,500.00 | 11,500.00 | 11,500.00 | 900 |
| 2026-01-16 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 2,991 |
| 2026-01-15 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 200 |
| 2026-01-14 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | 5,300 |
| 2026-01-13 | 11,900.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,600.00 | 1,501 |
| 2026-01-12 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 100 |
| 2026-01-09 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 9,300 |
| 2026-01-08 | 11,300.00 | 11,900.00 | 11,300.00 | 11,900.00 | 11,900.00 | 1,200 |
| 2026-01-07 | 11,600.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 2,300 |
| 2026-01-06 | 11,400.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 1,000 |
| 2026-01-05 | 11,300.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | 3,100 |
| 2025-12-31 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2,043 |
| 2025-12-30 | 11,800.00 | 12,500.00 | 11,800.00 | 12,100.00 | 12,100.00 | 254,396 |
| 2025-12-29 | 11,400.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | 5,311 |
| 2025-12-26 | 11,800.00 | 11,800.00 | 11,300.00 | 11,400.00 | 11,400.00 | 13,304 |
| 2025-12-25 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 300 |
| 2025-12-24 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 100 |
| 2025-12-23 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1,200 |
| 2025-12-22 | 11,300.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | 1,100 |
| 2025-12-19 | 11,300.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | 1,900 |
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.