Hoang Mai Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 13,800.00 | 14,300.00 | 13,800.00 | 14,300.00 | 14,300.00 | 27,151 |
| 2025-03-31 | 13,800.00 | 13,900.00 | 13,500.00 | 13,800.00 | 13,800.00 | 26,505 |
| 2025-03-28 | 13,600.00 | 13,900.00 | 13,500.00 | 13,800.00 | 13,800.00 | 31,600 |
| 2025-03-27 | 13,700.00 | 13,900.00 | 13,500.00 | 13,600.00 | 13,600.00 | 20,637 |
| 2025-03-26 | 13,800.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | 25,658 |
| 2025-03-25 | 13,700.00 | 14,000.00 | 13,500.00 | 13,800.00 | 13,800.00 | 37,482 |
| 2025-03-24 | 14,500.00 | 14,500.00 | 13,600.00 | 13,700.00 | 13,700.00 | 70,003 |
| 2025-03-21 | 15,700.00 | 15,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | 50,697 |
| 2025-03-20 | 13,400.00 | 14,700.00 | 13,400.00 | 14,700.00 | 14,700.00 | 149,612 |
| 2025-03-19 | 13,300.00 | 13,400.00 | 13,200.00 | 13,400.00 | 13,400.00 | 15,067 |
| 2025-03-18 | 13,200.00 | 13,400.00 | 13,100.00 | 13,200.00 | 13,200.00 | 21,700 |
| 2025-03-17 | 13,200.00 | 13,500.00 | 13,200.00 | 13,500.00 | 13,500.00 | 31,741 |
| 2025-03-14 | 13,300.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | 27,426 |
| 2025-03-13 | 14,100.00 | 14,100.00 | 13,200.00 | 13,200.00 | 13,200.00 | 97,429 |
| 2025-03-12 | 14,000.00 | 14,300.00 | 14,000.00 | 14,100.00 | 14,100.00 | 308,500 |
| 2025-03-11 | 14,400.00 | 14,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | 35,618 |
| 2025-03-10 | 14,400.00 | 14,400.00 | 14,100.00 | 14,400.00 | 14,400.00 | 22,700 |
| 2025-03-07 | 14,400.00 | 14,600.00 | 14,100.00 | 14,400.00 | 14,400.00 | 55,900 |
| 2025-03-06 | 14,600.00 | 14,700.00 | 14,400.00 | 14,500.00 | 14,500.00 | 24,794 |
| 2025-03-05 | 14,400.00 | 14,900.00 | 14,200.00 | 14,600.00 | 14,600.00 | 38,214 |
| 2025-03-04 | 14,600.00 | 14,600.00 | 14,000.00 | 14,400.00 | 14,400.00 | 51,861 |
| 2025-03-03 | 14,600.00 | 14,800.00 | 14,500.00 | 14,700.00 | 14,700.00 | 38,439 |
| 2025-02-28 | 14,400.00 | 14,800.00 | 14,200.00 | 14,600.00 | 14,600.00 | 36,110 |
| 2025-02-27 | 14,800.00 | 14,800.00 | 14,100.00 | 14,400.00 | 14,400.00 | 60,644 |
| 2025-02-26 | 14,700.00 | 15,200.00 | 14,500.00 | 14,800.00 | 14,800.00 | 77,751 |
| 2025-02-25 | 14,500.00 | 14,900.00 | 14,500.00 | 14,700.00 | 14,700.00 | 67,675 |
| 2025-02-24 | 14,500.00 | 14,500.00 | 14,100.00 | 14,400.00 | 14,400.00 | 75,691 |
| 2025-02-21 | 15,000.00 | 15,000.00 | 14,100.00 | 14,500.00 | 14,500.00 | 105,738 |
| 2025-02-20 | 14,900.00 | 15,400.00 | 14,500.00 | 14,800.00 | 14,800.00 | 114,241 |
| 2025-02-19 | 15,000.00 | 15,500.00 | 14,500.00 | 14,800.00 | 14,800.00 | 257,215 |
| 2025-02-18 | 14,400.00 | 15,500.00 | 14,400.00 | 15,000.00 | 15,000.00 | 127,247 |
| 2025-02-17 | 15,400.00 | 16,000.00 | 14,300.00 | 14,300.00 | 14,300.00 | 130,989 |
| 2025-02-14 | 15,300.00 | 16,600.00 | 15,300.00 | 15,700.00 | 15,700.00 | 182,917 |
| 2025-02-13 | 14,500.00 | 15,400.00 | 14,000.00 | 15,200.00 | 15,200.00 | 85,581 |
| 2025-02-12 | 13,800.00 | 15,000.00 | 13,800.00 | 14,400.00 | 14,400.00 | 140,065 |
| 2025-02-11 | 15,200.00 | 15,900.00 | 13,600.00 | 13,700.00 | 13,700.00 | 158,343 |
| 2025-02-10 | 15,100.00 | 15,100.00 | 14,400.00 | 15,100.00 | 15,100.00 | 238,871 |
| 2025-02-07 | 12,800.00 | 13,800.00 | 12,600.00 | 13,800.00 | 13,800.00 | 249,651 |
| 2025-02-06 | 11,400.00 | 12,700.00 | 11,400.00 | 12,600.00 | 12,600.00 | 97,272 |
| 2025-02-05 | 11,700.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | 43,150 |
| 2025-02-04 | 11,600.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 22,008 |
| 2025-02-03 | 11,200.00 | 11,700.00 | 11,200.00 | 11,600.00 | 11,600.00 | 23,220 |
| 2025-01-24 | 11,200.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | 16,100 |
| 2025-01-23 | 11,200.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 7,500 |
| 2025-01-22 | 11,200.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | 22,510 |
| 2025-01-21 | 11,200.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 24,200 |
| 2025-01-20 | 11,300.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 12,961 |
| 2025-01-17 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | 37,610 |
| 2025-01-16 | 11,300.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | 20,300 |
| 2025-01-15 | 11,200.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | 17,010 |
| 2025-01-14 | 11,500.00 | 11,500.00 | 11,100.00 | 11,100.00 | 11,100.00 | 8,945 |
| 2025-01-13 | 11,300.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | 20,061 |
| 2025-01-10 | 11,500.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,200.00 | 54,901 |
| 2025-01-09 | 11,300.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 28,130 |
| 2025-01-08 | 11,300.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | 13,058 |
| 2025-01-07 | 11,300.00 | 11,400.00 | 11,100.00 | 11,100.00 | 11,100.00 | 39,303 |
| 2025-01-06 | 11,600.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | 25,827 |
| 2025-01-03 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 37,564 |
| 2025-01-02 | 11,400.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | 6,960 |
| 2024-12-31 | 11,400.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 18,500 |
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.