Hoang Mai Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 14,400.00 | 15,200.00 | 14,000.00 | 15,000.00 | 15,000.00 | 69,078 |
| 2024-10-04 | 16,000.00 | 16,000.00 | 14,400.00 | 14,400.00 | 14,400.00 | 93,049 |
| 2024-10-03 | 15,000.00 | 16,000.00 | 14,700.00 | 16,000.00 | 16,000.00 | 183,072 |
| 2024-10-02 | 14,800.00 | 15,500.00 | 13,400.00 | 14,700.00 | 14,700.00 | 157,136 |
| 2024-10-01 | 14,800.00 | 14,800.00 | 14,600.00 | 14,800.00 | 14,800.00 | 164,622 |
| 2024-09-30 | 12,500.00 | 13,500.00 | 12,400.00 | 13,500.00 | 13,500.00 | 57,861 |
| 2024-09-27 | 12,600.00 | 13,000.00 | 11,800.00 | 12,300.00 | 12,300.00 | 133,412 |
| 2024-09-26 | 13,300.00 | 14,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 111,107 |
| 2024-09-25 | 14,300.00 | 14,800.00 | 13,300.00 | 13,300.00 | 13,300.00 | 163,773 |
| 2024-09-24 | 15,900.00 | 15,900.00 | 14,000.00 | 14,300.00 | 14,300.00 | 300,705 |
| 2024-09-23 | 14,000.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | 110,992 |
| 2024-09-20 | 12,400.00 | 13,200.00 | 12,100.00 | 13,200.00 | 13,200.00 | 194,178 |
| 2024-09-19 | 12,400.00 | 12,400.00 | 11,300.00 | 12,000.00 | 12,000.00 | 423,775 |
| 2024-09-18 | 11,000.00 | 11,300.00 | 10,600.00 | 11,300.00 | 11,300.00 | 197,310 |
| 2024-09-17 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 51,302 |
| 2024-09-16 | 8,600.00 | 9,400.00 | 8,600.00 | 9,400.00 | 9,400.00 | 43,300 |
| 2024-09-13 | 8,600.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | 31,300 |
| 2024-09-12 | 8,800.00 | 8,800.00 | 8,400.00 | 8,600.00 | 8,600.00 | 59,400 |
| 2024-09-11 | 8,400.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 59,639 |
| 2024-09-10 | 8,700.00 | 8,800.00 | 8,300.00 | 8,400.00 | 8,400.00 | 98,635 |
| 2024-09-09 | 8,900.00 | 9,000.00 | 8,500.00 | 8,700.00 | 8,700.00 | 47,861 |
| 2024-09-06 | 9,100.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | 54,610 |
| 2024-09-05 | 9,200.00 | 9,500.00 | 8,900.00 | 9,000.00 | 9,000.00 | 97,348 |
| 2024-09-04 | 9,500.00 | 10,000.00 | 8,900.00 | 9,200.00 | 9,200.00 | 160,002 |
| 2024-08-30 | 10,200.00 | 10,400.00 | 9,800.00 | 9,800.00 | 9,800.00 | 77,862 |
| 2024-08-29 | 10,400.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | 44,015 |
| 2024-08-28 | 10,800.00 | 10,900.00 | 10,100.00 | 10,400.00 | 10,400.00 | 64,503 |
| 2024-08-27 | 11,000.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | 77,158 |
| 2024-08-26 | 11,500.00 | 11,600.00 | 11,000.00 | 11,000.00 | 11,000.00 | 39,301 |
| 2024-08-23 | 11,500.00 | 11,500.00 | 10,900.00 | 11,500.00 | 11,500.00 | 64,010 |
| 2024-08-22 | 11,800.00 | 11,800.00 | 11,200.00 | 11,400.00 | 11,400.00 | 96,000 |
| 2024-08-21 | 11,900.00 | 12,200.00 | 11,500.00 | 11,800.00 | 11,800.00 | 85,150 |
| 2024-08-20 | 12,300.00 | 12,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 136,500 |
| 2024-08-19 | 13,300.00 | 14,100.00 | 11,700.00 | 12,300.00 | 12,300.00 | 291,347 |
| 2024-08-16 | 12,900.00 | 15,300.00 | 12,700.00 | 12,900.00 | 12,900.00 | 52,326 |
| 2024-08-15 | 12,600.00 | 15,200.00 | 12,600.00 | 14,000.00 | 14,000.00 | 874,351 |
| 2024-08-14 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 2,510 |
| 2024-08-13 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 3,311 |
| 2024-08-12 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 95,756 |
| 2024-08-09 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 6,862 |
| 2024-08-08 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 196,400 |
| 2024-08-07 | 25,000.00 | 25,000.00 | 22,800.00 | 23,400.00 | 23,400.00 | 10,602 |
| 2024-08-06 | 23,800.00 | 23,800.00 | 23,500.00 | 23,500.00 | 23,500.00 | 4,709 |
| 2024-08-05 | 24,000.00 | 24,000.00 | 22,800.00 | 23,800.00 | 23,800.00 | 28,950 |
| 2024-08-02 | 21,200.00 | 24,600.00 | 21,200.00 | 24,600.00 | 24,600.00 | 42,951 |
| 2024-08-01 | 22,800.00 | 22,800.00 | 21,000.00 | 22,400.00 | 22,400.00 | 28,423 |
| 2024-07-31 | 22,500.00 | 22,800.00 | 22,000.00 | 22,800.00 | 22,800.00 | 14,449 |
| 2024-07-30 | 22,500.00 | 22,800.00 | 22,200.00 | 22,800.00 | 22,800.00 | 32,420 |
| 2024-07-29 | 23,000.00 | 23,100.00 | 22,700.00 | 23,000.00 | 23,000.00 | 7,405 |
| 2024-07-26 | 22,700.00 | 23,000.00 | 22,400.00 | 23,000.00 | 23,000.00 | 11,800 |
| 2024-07-25 | 22,600.00 | 23,100.00 | 22,500.00 | 23,100.00 | 23,100.00 | 8,200 |
| 2024-07-24 | 22,800.00 | 23,500.00 | 22,100.00 | 23,000.00 | 23,000.00 | 21,310 |
| 2024-07-23 | 23,700.00 | 23,700.00 | 22,800.00 | 22,900.00 | 22,900.00 | 30,900 |
| 2024-07-22 | 23,000.00 | 23,800.00 | 21,600.00 | 23,800.00 | 23,800.00 | 118,606 |
| 2024-07-19 | 23,400.00 | 24,900.00 | 22,600.00 | 23,800.00 | 23,800.00 | 84,606 |
| 2024-07-18 | 24,000.00 | 25,100.00 | 23,200.00 | 24,500.00 | 24,500.00 | 27,221 |
| 2024-07-17 | 24,500.00 | 25,000.00 | 22,700.00 | 23,000.00 | 23,000.00 | 84,003 |
| 2024-07-16 | 24,700.00 | 25,100.00 | 24,300.00 | 25,000.00 | 25,000.00 | 17,200 |
| 2024-07-15 | 27,700.00 | 27,700.00 | 24,600.00 | 24,700.00 | 24,700.00 | 16,900 |
| 2024-07-12 | 26,000.00 | 26,800.00 | 25,500.00 | 25,800.00 | 25,800.00 | 13,235 |
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.