My Xuan Brick Tile Pottery and Construction JSC (HNX:GMX)
Vietnam · Delayed Price · Currency is VND 16,700
-800 (-4.57%)
At close: Sep 11, 2025
HNX:GMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | -4.57% | 100 |
| Sep 10, 2025 | 16,500.00 | 17,500.00 | 16,500.00 | 17,500.00 | 17,500.00 | 5.42% | 20,433 |
| Sep 9, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | -0.60% | 600 |
| Sep 8, 2025 | 17,500.00 | 17,500.00 | 16,700.00 | 16,700.00 | 16,700.00 | -4.57% | 700 |
| Sep 5, 2025 | 16,800.00 | 17,500.00 | 15,200.00 | 17,500.00 | 17,500.00 | 4.17% | 66,905 |
| Sep 4, 2025 | 16,500.00 | 17,600.00 | 16,500.00 | 16,800.00 | 16,800.00 | -4.00% | 15,600 |
| Sep 3, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 4.17% | 203 |
| Aug 29, 2025 | 16,600.00 | 17,500.00 | 16,500.00 | 16,800.00 | 16,800.00 | - | 9,400 |
| Aug 28, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 1.82% | 2,300 |
| Aug 26, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | -7.30% | 3,003 |
| Aug 22, 2025 | 17,700.00 | 17,800.00 | 17,700.00 | 17,800.00 | 17,800.00 | 7.23% | 4,003 |
| Aug 21, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | - | 100 |
| Aug 20, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | - | 100 |
| Aug 19, 2025 | 16,800.00 | 16,800.00 | 16,600.00 | 16,600.00 | 16,600.00 | -1.19% | 41,101 |
| Aug 18, 2025 | 16,900.00 | 16,900.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.75% | 4,500 |
| Aug 15, 2025 | 17,000.00 | 17,100.00 | 17,000.00 | 17,100.00 | 17,100.00 | -3.93% | 2,703 |
| Aug 13, 2025 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 4.71% | 100 |
| Aug 12, 2025 | 17,200.00 | 17,800.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 153,100 |
| Aug 11, 2025 | 17,200.00 | 18,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.16% | 3,800 |
| Aug 8, 2025 | 16,900.00 | 17,200.00 | 16,400.00 | 17,200.00 | 17,200.00 | 1.18% | 1,800 |
| Aug 7, 2025 | 17,000.00 | 17,000.00 | 16,300.00 | 17,000.00 | 17,000.00 | -0.58% | 5,101 |
| Aug 6, 2025 | 17,300.00 | 17,300.00 | 16,000.00 | 17,100.00 | 17,100.00 | -1.16% | 1,739 |
| Aug 5, 2025 | 18,300.00 | 18,700.00 | 17,100.00 | 17,300.00 | 16,100.00 | -4.95% | 9,300 |
| Aug 4, 2025 | 18,800.00 | 18,800.00 | 18,200.00 | 18,200.00 | 16,937.57 | -0.55% | 1,283 |
| Aug 1, 2025 | 18,300.00 | 18,400.00 | 18,300.00 | 18,300.00 | 17,030.64 | -0.54% | 709 |
| Jul 31, 2025 | 18,000.00 | 18,400.00 | 18,000.00 | 18,400.00 | 17,123.70 | 2.22% | 416 |
| Jul 30, 2025 | 18,500.00 | 18,500.00 | 18,000.00 | 18,000.00 | 16,751.45 | -2.70% | 2,596 |
| Jul 29, 2025 | 18,500.00 | 18,700.00 | 18,500.00 | 18,500.00 | 17,216.76 | -1.07% | 2,100 |
| Jul 28, 2025 | 18,600.00 | 18,700.00 | 18,300.00 | 18,700.00 | 17,402.89 | 2.19% | 22,000 |
| Jul 25, 2025 | 18,500.00 | 18,600.00 | 18,200.00 | 18,300.00 | 17,030.64 | 1.10% | 11,765 |
| Jul 24, 2025 | 18,500.00 | 18,500.00 | 18,100.00 | 18,100.00 | 16,844.51 | 2.26% | 303 |
| Jul 23, 2025 | 18,600.00 | 18,600.00 | 17,700.00 | 17,700.00 | 16,472.25 | -3.80% | 9,302 |
| Jul 22, 2025 | 17,700.00 | 18,600.00 | 17,700.00 | 18,400.00 | 17,123.70 | - | 2,300 |
| Jul 21, 2025 | 17,600.00 | 18,500.00 | 17,600.00 | 18,400.00 | 17,123.70 | 4.55% | 6,801 |
| Jul 18, 2025 | 17,800.00 | 18,000.00 | 17,600.00 | 17,600.00 | 16,379.19 | -2.22% | 10,800 |
| Jul 17, 2025 | 17,700.00 | 18,000.00 | 17,500.00 | 18,000.00 | 16,751.45 | - | 2,500 |
| Jul 11, 2025 | 17,300.00 | 18,000.00 | 17,000.00 | 18,000.00 | 16,751.45 | - | 9,000 |
| Jul 8, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,751.45 | 2.86% | 100 |
| Jul 7, 2025 | 18,000.00 | 18,000.00 | 17,500.00 | 17,500.00 | 16,286.13 | - | 1,460 |
| Jul 4, 2025 | 17,700.00 | 17,900.00 | 17,500.00 | 17,500.00 | 16,286.13 | -1.69% | 5,600 |
| Jul 2, 2025 | 17,800.00 | 17,800.00 | 17,400.00 | 17,800.00 | 16,565.32 | 2.30% | 10,200 |
| Jul 1, 2025 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 16,193.06 | 0.58% | 200 |
| Jun 26, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 16,100.00 | - | 300 |
| Jun 24, 2025 | 17,400.00 | 17,400.00 | 17,300.00 | 17,300.00 | 16,100.00 | 0.58% | 2,900 |
| Jun 23, 2025 | 17,900.00 | 17,900.00 | 17,200.00 | 17,200.00 | 16,006.94 | -3.91% | 1,351 |
| Jun 18, 2025 | 17,800.00 | 17,900.00 | 17,800.00 | 17,900.00 | 16,658.38 | 1.13% | 3,004 |
| Jun 13, 2025 | 17,100.00 | 17,700.00 | 17,100.00 | 17,700.00 | 16,472.25 | 3.51% | 6,700 |
| Jun 12, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 15,913.87 | - | 100 |
| Jun 11, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 15,913.87 | -0.58% | 102 |
| Jun 10, 2025 | 17,500.00 | 18,000.00 | 17,200.00 | 17,200.00 | 16,006.94 | -4.44% | 6,050 |