Hoang Mai Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 18,701 |
| 2025-06-26 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 8,400 |
| 2025-06-25 | 11,500.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 22,500 |
| 2025-06-24 | 11,400.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 24,000 |
| 2025-06-23 | 11,600.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 25,000 |
| 2025-06-20 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 30,824 |
| 2025-06-19 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 14,150 |
| 2025-06-18 | 11,700.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | 14,100 |
| 2025-06-17 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | 21,156 |
| 2025-06-16 | 11,900.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | 21,620 |
| 2025-06-13 | 11,800.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | 14,001 |
| 2025-06-12 | 11,500.00 | 12,200.00 | 11,500.00 | 11,900.00 | 11,900.00 | 48,300 |
| 2025-06-11 | 11,500.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 39,600 |
| 2025-06-10 | 11,500.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 77,900 |
| 2025-06-09 | 11,700.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 13,450 |
| 2025-06-06 | 12,000.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | 91,849 |
| 2025-06-05 | 11,400.00 | 12,100.00 | 11,300.00 | 12,000.00 | 12,000.00 | 78,450 |
| 2025-06-04 | 11,300.00 | 11,400.00 | 11,100.00 | 11,400.00 | 11,400.00 | 24,300 |
| 2025-06-03 | 11,400.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 11,700 |
| 2025-06-02 | 11,400.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 6,803 |
| 2025-05-30 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 26,000 |
| 2025-05-29 | 11,700.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | 19,900 |
| 2025-05-28 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | 10,200 |
| 2025-05-27 | 11,200.00 | 12,000.00 | 11,200.00 | 11,600.00 | 11,600.00 | 279,296 |
| 2025-05-26 | 11,200.00 | 11,200.00 | 11,100.00 | 11,100.00 | 11,100.00 | 5,901 |
| 2025-05-23 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | 5,600 |
| 2025-05-22 | 11,300.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 26,900 |
| 2025-05-21 | 11,300.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 13,600 |
| 2025-05-20 | 11,100.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 10,600 |
| 2025-05-19 | 11,200.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | 13,400 |
| 2025-05-16 | 11,300.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,200.00 | 20,914 |
| 2025-05-15 | 11,500.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,901 |
| 2025-05-14 | 11,500.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 33,200 |
| 2025-05-13 | 11,500.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 30,527 |
| 2025-05-12 | 11,900.00 | 11,900.00 | 11,500.00 | 11,500.00 | 11,500.00 | 32,100 |
| 2025-05-09 | 11,800.00 | 12,000.00 | 11,500.00 | 11,900.00 | 11,900.00 | 38,500 |
| 2025-05-08 | 11,800.00 | 11,800.00 | 10,800.00 | 11,800.00 | 11,800.00 | 28,900 |
| 2025-05-07 | 11,800.00 | 11,900.00 | 11,500.00 | 11,800.00 | 11,800.00 | 37,463 |
| 2025-05-06 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | 20,500 |
| 2025-05-05 | 12,300.00 | 12,300.00 | 11,800.00 | 11,900.00 | 11,900.00 | 4,600 |
| 2025-04-29 | 11,600.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 16,700 |
| 2025-04-28 | 11,600.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 9,318 |
| 2025-04-25 | 12,200.00 | 12,200.00 | 11,600.00 | 11,700.00 | 11,700.00 | 17,200 |
| 2025-04-24 | 11,700.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 29,900 |
| 2025-04-23 | 12,000.00 | 12,000.00 | 11,300.00 | 11,800.00 | 11,800.00 | 11,200 |
| 2025-04-22 | 12,100.00 | 12,200.00 | 11,100.00 | 11,600.00 | 11,600.00 | 84,734 |
| 2025-04-21 | 12,300.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | 2,300 |
| 2025-04-18 | 12,300.00 | 12,400.00 | 12,200.00 | 12,300.00 | 12,300.00 | 8,700 |
| 2025-04-17 | 12,300.00 | 12,400.00 | 12,000.00 | 12,300.00 | 12,300.00 | 21,800 |
| 2025-04-16 | 12,200.00 | 12,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | 12,400 |
| 2025-04-15 | 12,400.00 | 12,700.00 | 12,200.00 | 12,700.00 | 12,700.00 | 25,040 |
| 2025-04-14 | 13,000.00 | 13,000.00 | 12,500.00 | 12,600.00 | 12,600.00 | 14,401 |
| 2025-04-11 | 12,400.00 | 12,800.00 | 12,100.00 | 12,800.00 | 12,800.00 | 30,234 |
| 2025-04-10 | 12,200.00 | 12,300.00 | 11,700.00 | 12,300.00 | 12,300.00 | 63,540 |
| 2025-04-09 | 10,500.00 | 11,400.00 | 10,500.00 | 11,200.00 | 11,200.00 | 43,330 |
| 2025-04-08 | 12,500.00 | 12,500.00 | 11,600.00 | 11,600.00 | 11,600.00 | 70,600 |
| 2025-04-04 | 12,500.00 | 12,800.00 | 11,600.00 | 12,800.00 | 12,800.00 | 47,300 |
| 2025-04-03 | 14,000.00 | 14,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | 80,415 |
| 2025-04-02 | 14,300.00 | 14,300.00 | 13,800.00 | 14,200.00 | 14,200.00 | 15,145 |
| 2025-04-01 | 13,800.00 | 14,300.00 | 13,800.00 | 14,300.00 | 14,300.00 | 27,151 |
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.