Hoang Mai Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 11,300.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | 8,200 |
| 2025-12-16 | 11,200.00 | 11,200.00 | 11,100.00 | 11,100.00 | 11,100.00 | 600 |
| 2025-12-15 | 11,700.00 | 11,700.00 | 11,300.00 | 11,300.00 | 11,300.00 | 300 |
| 2025-12-12 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | 7,900 |
| 2025-12-11 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | 802 |
| 2025-12-10 | 11,600.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | 3,505 |
| 2025-12-09 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 700 |
| 2025-12-08 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 900 |
| 2025-12-05 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 5,600 |
| 2025-12-04 | 11,500.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | 5,200 |
| 2025-12-03 | 11,700.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | 1,500 |
| 2025-12-02 | 11,400.00 | 11,900.00 | 11,400.00 | 11,900.00 | 11,900.00 | 700 |
| 2025-12-01 | 12,000.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 860 |
| 2025-11-28 | 11,300.00 | 12,000.00 | 11,300.00 | 12,000.00 | 12,000.00 | 800 |
| 2025-11-27 | 11,600.00 | 12,000.00 | 11,400.00 | 12,000.00 | 12,000.00 | 6,856 |
| 2025-11-26 | 11,600.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | 74,800 |
| 2025-11-25 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 1,800 |
| 2025-11-24 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1,000 |
| 2025-11-21 | 11,700.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 3,506 |
| 2025-11-20 | 11,500.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | 8,700 |
| 2025-11-19 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | 8,000 |
| 2025-11-18 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 711 |
| 2025-11-17 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 600 |
| 2025-11-14 | 11,600.00 | 11,800.00 | 11,300.00 | 11,500.00 | 11,500.00 | 1,300 |
| 2025-11-13 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 6,301 |
| 2025-11-12 | 11,200.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 37,000 |
| 2025-11-11 | 11,500.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 600 |
| 2025-11-07 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1,100 |
| 2025-11-06 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 15,450 |
| 2025-11-05 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 1,500 |
| 2025-11-04 | 12,000.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | 2,001 |
| 2025-11-03 | 11,600.00 | 11,600.00 | 10,900.00 | 11,500.00 | 11,500.00 | 39,701 |
| 2025-10-31 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | 8,800 |
| 2025-10-30 | 11,700.00 | 12,000.00 | 11,500.00 | 11,700.00 | 11,700.00 | 2,500 |
| 2025-10-29 | 11,400.00 | 12,000.00 | 11,400.00 | 11,700.00 | 11,700.00 | 15,100 |
| 2025-10-28 | 11,500.00 | 11,500.00 | 10,800.00 | 11,400.00 | 11,400.00 | 6,201 |
| 2025-10-27 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | 5,900 |
| 2025-10-24 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 2,100 |
| 2025-10-23 | 11,600.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | 5,800 |
| 2025-10-22 | 11,300.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 4,600 |
| 2025-10-21 | 10,700.00 | 11,200.00 | 10,700.00 | 11,100.00 | 11,100.00 | 7,300 |
| 2025-10-20 | 11,500.00 | 11,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 7,800 |
| 2025-10-17 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | 17,306 |
| 2025-10-16 | 11,800.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 16,900 |
| 2025-10-15 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | 13,603 |
| 2025-10-14 | 11,700.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | 9,600 |
| 2025-10-13 | 11,700.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 27,900 |
| 2025-10-10 | 11,600.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 3,600 |
| 2025-10-09 | 11,700.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 18,200 |
| 2025-10-08 | 11,700.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 17,900 |
| 2025-10-07 | 11,700.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 15,901 |
| 2025-10-06 | 11,800.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 16,800 |
| 2025-10-03 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 2,000 |
| 2025-10-02 | 11,800.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 16,200 |
| 2025-10-01 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1,100 |
| 2025-09-30 | 11,600.00 | 12,000.00 | 11,600.00 | 11,900.00 | 11,900.00 | 12,400 |
| 2025-09-29 | 11,700.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | 9,803 |
| 2025-09-26 | 11,700.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | 10,200 |
| 2025-09-25 | 11,600.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 4,300 |
| 2025-09-24 | 11,600.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 20,701 |
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.