Hoang Mai Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 11,600.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | 20,628 |
| 2024-12-27 | 11,800.00 | 11,800.00 | 11,300.00 | 11,600.00 | 11,600.00 | 56,000 |
| 2024-12-26 | 11,600.00 | 11,900.00 | 11,500.00 | 11,800.00 | 11,800.00 | 12,300 |
| 2024-12-25 | 11,300.00 | 12,100.00 | 11,300.00 | 11,500.00 | 11,500.00 | 52,748 |
| 2024-12-24 | 11,500.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 33,350 |
| 2024-12-23 | 11,400.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 45,100 |
| 2024-12-20 | 11,500.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | 26,200 |
| 2024-12-19 | 11,400.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 45,600 |
| 2024-12-18 | 11,700.00 | 11,700.00 | 11,300.00 | 11,400.00 | 11,400.00 | 40,800 |
| 2024-12-17 | 11,700.00 | 11,700.00 | 11,300.00 | 11,500.00 | 11,500.00 | 64,820 |
| 2024-12-16 | 12,000.00 | 12,100.00 | 11,100.00 | 11,300.00 | 11,300.00 | 57,153 |
| 2024-12-13 | 12,300.00 | 13,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 56,590 |
| 2024-12-12 | 11,200.00 | 12,300.00 | 11,000.00 | 12,300.00 | 12,300.00 | 205,161 |
| 2024-12-11 | 11,200.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | 25,609 |
| 2024-12-10 | 11,200.00 | 11,200.00 | 11,100.00 | 11,100.00 | 11,100.00 | 19,043 |
| 2024-12-09 | 11,300.00 | 11,400.00 | 11,000.00 | 11,200.00 | 11,200.00 | 59,491 |
| 2024-12-06 | 11,400.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 79,691 |
| 2024-12-05 | 11,900.00 | 11,900.00 | 11,100.00 | 11,400.00 | 11,400.00 | 37,597 |
| 2024-12-04 | 11,300.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,200.00 | 26,619 |
| 2024-12-03 | 11,700.00 | 11,700.00 | 11,100.00 | 11,400.00 | 11,400.00 | 325,264 |
| 2024-12-02 | 12,000.00 | 12,300.00 | 11,000.00 | 11,600.00 | 11,600.00 | 17,029 |
| 2024-11-29 | 11,900.00 | 12,200.00 | 11,900.00 | 12,000.00 | 12,000.00 | 36,323 |
| 2024-11-28 | 12,000.00 | 12,200.00 | 11,900.00 | 12,000.00 | 12,000.00 | 22,603 |
| 2024-11-27 | 12,100.00 | 12,600.00 | 11,800.00 | 12,000.00 | 12,000.00 | 297,999 |
| 2024-11-26 | 13,700.00 | 13,700.00 | 12,000.00 | 12,000.00 | 12,000.00 | 56,113 |
| 2024-11-25 | 12,700.00 | 12,700.00 | 12,100.00 | 12,700.00 | 12,700.00 | 237,763 |
| 2024-11-22 | 10,900.00 | 11,600.00 | 10,900.00 | 11,600.00 | 11,600.00 | 27,774 |
| 2024-11-21 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 12,908 |
| 2024-11-20 | 10,300.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 19,755 |
| 2024-11-19 | 10,500.00 | 10,600.00 | 10,200.00 | 10,500.00 | 10,500.00 | 20,667 |
| 2024-11-18 | 10,700.00 | 10,700.00 | 10,300.00 | 10,500.00 | 10,500.00 | 22,040 |
| 2024-11-15 | 10,700.00 | 10,900.00 | 10,000.00 | 10,500.00 | 10,500.00 | 31,154 |
| 2024-11-14 | 11,300.00 | 11,300.00 | 10,700.00 | 10,700.00 | 10,700.00 | 6,822 |
| 2024-11-13 | 11,300.00 | 11,300.00 | 10,500.00 | 11,000.00 | 11,000.00 | 28,850 |
| 2024-11-12 | 11,200.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | 72,778 |
| 2024-11-11 | 11,000.00 | 11,400.00 | 11,000.00 | 11,100.00 | 11,100.00 | 54,026 |
| 2024-11-08 | 11,800.00 | 11,800.00 | 11,100.00 | 11,300.00 | 11,300.00 | 22,473 |
| 2024-11-07 | 11,600.00 | 11,600.00 | 11,000.00 | 11,500.00 | 11,500.00 | 47,762 |
| 2024-11-06 | 11,600.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | 23,409 |
| 2024-11-05 | 11,200.00 | 11,800.00 | 11,200.00 | 11,700.00 | 11,700.00 | 15,057 |
| 2024-11-04 | 11,600.00 | 11,600.00 | 11,200.00 | 11,400.00 | 11,400.00 | 22,734 |
| 2024-11-01 | 11,500.00 | 11,900.00 | 11,300.00 | 11,600.00 | 11,600.00 | 47,520 |
| 2024-10-31 | 11,600.00 | 12,200.00 | 11,500.00 | 11,500.00 | 11,500.00 | 21,923 |
| 2024-10-30 | 12,100.00 | 12,200.00 | 11,600.00 | 11,800.00 | 11,800.00 | 25,862 |
| 2024-10-29 | 12,300.00 | 12,500.00 | 11,900.00 | 12,300.00 | 12,300.00 | 12,610 |
| 2024-10-28 | 11,700.00 | 12,800.00 | 11,400.00 | 12,300.00 | 12,300.00 | 50,174 |
| 2024-10-25 | 11,700.00 | 12,000.00 | 11,400.00 | 11,700.00 | 11,700.00 | 73,707 |
| 2024-10-24 | 11,900.00 | 12,200.00 | 11,100.00 | 11,600.00 | 11,600.00 | 30,744 |
| 2024-10-23 | 12,300.00 | 12,300.00 | 11,700.00 | 11,900.00 | 11,900.00 | 26,691 |
| 2024-10-22 | 12,400.00 | 12,400.00 | 11,700.00 | 12,200.00 | 12,200.00 | 82,596 |
| 2024-10-21 | 12,700.00 | 12,800.00 | 12,400.00 | 12,800.00 | 12,800.00 | 38,401 |
| 2024-10-18 | 13,100.00 | 13,200.00 | 12,400.00 | 12,900.00 | 12,900.00 | 60,903 |
| 2024-10-17 | 13,400.00 | 13,500.00 | 12,800.00 | 13,100.00 | 13,100.00 | 40,658 |
| 2024-10-16 | 13,400.00 | 13,900.00 | 13,400.00 | 13,400.00 | 13,400.00 | 32,689 |
| 2024-10-15 | 12,700.00 | 13,900.00 | 12,500.00 | 13,400.00 | 13,400.00 | 64,938 |
| 2024-10-14 | 13,300.00 | 13,300.00 | 12,300.00 | 12,900.00 | 12,900.00 | 77,700 |
| 2024-10-11 | 13,900.00 | 13,900.00 | 13,000.00 | 13,100.00 | 13,100.00 | 78,823 |
| 2024-10-10 | 13,200.00 | 14,300.00 | 12,900.00 | 13,900.00 | 13,900.00 | 32,110 |
| 2024-10-09 | 14,200.00 | 14,300.00 | 13,500.00 | 13,500.00 | 13,500.00 | 77,866 |
| 2024-10-08 | 15,000.00 | 15,000.00 | 14,200.00 | 14,200.00 | 14,200.00 | 18,171 |
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.