Hoang Mai Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,800.00 | 8,800.00 | 7,800.00 | 8,800.00 | 8,800.00 | 11,220 |
| 2026-10-15 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1,500 |
| 2026-10-14 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 600 |
| 2026-10-13 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 3,000 |
| 2026-10-12 | 8,400.00 | 8,400.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,600 |
| 2026-10-09 | 8,700.00 | 8,700.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1,377 |
| 2026-10-08 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | 5,800 |
| 2026-10-07 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 11,510 |
| 2026-10-06 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 120 |
| 2026-10-05 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,100 |
| 2026-10-01 | 8,600.00 | 9,000.00 | 8,100.00 | 9,000.00 | 9,000.00 | 7,300 |
| 2026-09-30 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 110 |
| 2026-09-29 | 8,800.00 | 9,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | 2,410 |
| 2026-09-28 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1,210 |
| 2026-09-25 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | 300 |
| 2026-09-24 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,400 |
| 2026-09-23 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 100 |
| 2026-09-22 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 2,102 |
| 2026-09-21 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 2,210 |
| 2026-09-18 | 9,500.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | 200 |
| 2026-09-16 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 105 |
| 2026-09-15 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 830 |
| 2026-09-09 | 9,500.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 600 |
| 2026-09-08 | 9,200.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 3,300 |
| 2026-09-07 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | 2,500 |
| 2026-09-04 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 365 |
| 2026-09-03 | 9,300.00 | 9,600.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1,703 |
| 2026-08-28 | 9,600.00 | 9,600.00 | 9,000.00 | 9,600.00 | 9,600.00 | 11,600 |
| 2026-08-27 | 10,300.00 | 10,300.00 | 9,600.00 | 9,600.00 | 9,600.00 | 303 |
| 2026-08-26 | 9,000.00 | 9,900.00 | 8,700.00 | 9,900.00 | 9,900.00 | 56,556 |
| 2026-08-25 | 9,700.00 | 9,700.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5,100 |
| 2026-08-24 | 9,700.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,800.00 | 4,900 |
| 2026-08-21 | 9,600.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 7,410 |
| 2026-08-18 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 300 |
| 2026-08-17 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 600 |
| 2026-08-14 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 100 |
| 2026-08-13 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1,600 |
| 2026-08-12 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1,000 |
| 2026-08-11 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 2,303 |
| 2026-08-10 | 9,600.00 | 9,800.00 | 9,300.00 | 9,700.00 | 9,700.00 | 2,573 |
| 2026-08-07 | 9,100.00 | 9,600.00 | 9,100.00 | 9,600.00 | 9,600.00 | 3,911 |
| 2026-08-04 | 9,200.00 | 9,900.00 | 9,100.00 | 9,800.00 | 9,800.00 | 6,400 |
| 2026-08-03 | 9,200.00 | 9,800.00 | 9,100.00 | 9,800.00 | 9,800.00 | 8,705 |
| 2026-07-31 | 9,500.00 | 9,800.00 | 9,200.00 | 9,800.00 | 9,800.00 | 6,901 |
| 2026-07-30 | 9,500.00 | 10,000.00 | 9,500.00 | 9,900.00 | 9,900.00 | 761 |
| 2026-07-29 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1,522 |
| 2026-07-28 | 9,800.00 | 10,700.00 | 9,800.00 | 10,700.00 | 10,700.00 | 2,585 |
| 2026-07-27 | 9,900.00 | 10,800.00 | 9,900.00 | 10,800.00 | 10,800.00 | 2,410 |
| 2026-07-24 | 9,300.00 | 10,000.00 | 9,200.00 | 10,000.00 | 10,000.00 | 2,600 |
| 2026-07-23 | 9,400.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1,130 |
| 2026-07-22 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,900 |
| 2026-07-21 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,410 |
| 2026-07-20 | 9,100.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | 600 |
| 2026-07-16 | 9,100.00 | 9,700.00 | 9,100.00 | 9,700.00 | 9,700.00 | 820 |
| 2026-07-14 | 9,600.00 | 9,800.00 | 9,400.00 | 9,800.00 | 9,800.00 | 700 |
| 2026-07-13 | 9,300.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,600.00 | 7,980 |
| 2026-07-10 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 384 |
| 2026-07-09 | 9,700.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1,200 |
| 2026-07-08 | 9,300.00 | 9,700.00 | 9,200.00 | 9,700.00 | 9,700.00 | 1,305 |
| 2026-07-07 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 2,617 |
Page 1 of 19 · 1,137 trading daysOlder →
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.