Hoang Mai Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-23 | 11,600.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,205 |
| 2025-09-22 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | 9,500 |
| 2025-09-19 | 11,600.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | 13,800 |
| 2025-09-18 | 12,000.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | 14,200 |
| 2025-09-17 | 12,300.00 | 12,300.00 | 11,800.00 | 12,000.00 | 12,000.00 | 29,603 |
| 2025-09-16 | 12,700.00 | 12,800.00 | 12,100.00 | 12,300.00 | 12,300.00 | 36,761 |
| 2025-09-15 | 12,600.00 | 13,500.00 | 12,600.00 | 12,900.00 | 12,900.00 | 74,600 |
| 2025-09-12 | 11,800.00 | 12,800.00 | 11,800.00 | 12,600.00 | 12,600.00 | 115,059 |
| 2025-09-11 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 300 |
| 2025-09-10 | 11,700.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,800.00 | 9,600 |
| 2025-09-09 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | 9,600 |
| 2025-09-08 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | 8,121 |
| 2025-09-05 | 11,800.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,810 |
| 2025-09-04 | 12,000.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | 2,700 |
| 2025-09-03 | 11,800.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | 16,800 |
| 2025-08-29 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 7,410 |
| 2025-08-28 | 11,600.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 6,200 |
| 2025-08-27 | 12,000.00 | 12,000.00 | 11,600.00 | 11,900.00 | 11,900.00 | 3,900 |
| 2025-08-26 | 11,700.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 167,800 |
| 2025-08-25 | 11,500.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 13,500 |
| 2025-08-22 | 11,700.00 | 11,900.00 | 11,400.00 | 11,800.00 | 11,800.00 | 45,900 |
| 2025-08-21 | 11,800.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 21,800 |
| 2025-08-20 | 12,100.00 | 12,200.00 | 11,700.00 | 12,000.00 | 12,000.00 | 38,700 |
| 2025-08-19 | 11,900.00 | 12,200.00 | 11,800.00 | 11,900.00 | 11,900.00 | 24,501 |
| 2025-08-18 | 11,800.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | 27,403 |
| 2025-08-15 | 12,100.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | 24,700 |
| 2025-08-14 | 12,200.00 | 12,200.00 | 11,800.00 | 12,100.00 | 12,100.00 | 23,500 |
| 2025-08-13 | 12,200.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | 25,100 |
| 2025-08-12 | 12,000.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | 38,038 |
| 2025-08-11 | 11,800.00 | 12,400.00 | 11,800.00 | 12,000.00 | 12,000.00 | 62,425 |
| 2025-08-08 | 11,800.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 20,700 |
| 2025-08-07 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | 12,000 |
| 2025-08-06 | 11,700.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | 20,605 |
| 2025-08-05 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | 53,600 |
| 2025-08-04 | 11,700.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 20,600 |
| 2025-08-01 | 11,800.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | 14,200 |
| 2025-07-31 | 11,600.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 44,500 |
| 2025-07-30 | 11,600.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | 17,004 |
| 2025-07-29 | 11,800.00 | 12,100.00 | 11,700.00 | 11,700.00 | 11,700.00 | 39,320 |
| 2025-07-28 | 11,800.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | 57,604 |
| 2025-07-25 | 11,900.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 20,900 |
| 2025-07-24 | 11,900.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | 32,470 |
| 2025-07-23 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 26,700 |
| 2025-07-22 | 11,900.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | 35,200 |
| 2025-07-21 | 12,400.00 | 12,400.00 | 11,900.00 | 12,000.00 | 12,000.00 | 38,900 |
| 2025-07-18 | 12,400.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | 31,400 |
| 2025-07-17 | 12,000.00 | 12,600.00 | 12,000.00 | 12,400.00 | 12,400.00 | 20,100 |
| 2025-07-16 | 12,000.00 | 13,000.00 | 11,900.00 | 12,200.00 | 12,200.00 | 30,686 |
| 2025-07-15 | 12,400.00 | 12,400.00 | 11,700.00 | 12,100.00 | 12,100.00 | 122,352 |
| 2025-07-14 | 13,000.00 | 13,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | 62,623 |
| 2025-07-11 | 11,800.00 | 12,800.00 | 11,800.00 | 12,800.00 | 12,800.00 | 196,495 |
| 2025-07-10 | 11,500.00 | 11,800.00 | 11,300.00 | 11,700.00 | 11,700.00 | 49,400 |
| 2025-07-09 | 11,500.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | 21,000 |
| 2025-07-08 | 11,200.00 | 11,600.00 | 11,100.00 | 11,600.00 | 11,600.00 | 46,379 |
| 2025-07-07 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | 19,100 |
| 2025-07-04 | 11,500.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 10,200 |
| 2025-07-03 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 30,183 |
| 2025-07-02 | 11,400.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 12,600 |
| 2025-07-01 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 13,400 |
| 2025-06-30 | 11,400.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | 21,200 |
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.