My Xuan Brick Tile Pottery and Construction JSC (HNX:GMX)
Vietnam · Delayed Price · Currency is VND 17,500
+1,500 (9.38%)
At close: Aug 28, 2026
HNX:GMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 16,100.00 | 17,600.00 | 16,000.00 | 17,500.00 | 17,500.00 | 9.38% | 4,600 |
| Aug 26, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 100 |
| Aug 21, 2026 | 16,300.00 | 16,300.00 | 16,000.00 | 16,000.00 | 16,000.00 | -2.44% | 700 |
| Aug 20, 2026 | 16,300.00 | 16,400.00 | 16,300.00 | 16,400.00 | 16,400.00 | 2.50% | 223 |
| Aug 18, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -5.33% | 202 |
| Aug 17, 2026 | 17,000.00 | 17,000.00 | 16,000.00 | 16,900.00 | 16,900.00 | 2.42% | 301 |
| Aug 14, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 16,500.00 | 6.25% | 1,203 |
| Aug 13, 2026 | 17,000.00 | 17,600.00 | 16,000.00 | 16,000.00 | 15,529.41 | - | 6,069 |
| Aug 12, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,529.41 | 3.23% | 105 |
| Aug 11, 2026 | 17,000.00 | 17,000.00 | 15,500.00 | 15,500.00 | 15,044.12 | - | 10,000 |
| Aug 7, 2026 | 16,500.00 | 16,500.00 | 15,500.00 | 15,500.00 | 15,044.12 | -6.06% | 2,100 |
| Aug 6, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,014.71 | 2.48% | 1,100 |
| Aug 4, 2026 | 17,000.00 | 18,000.00 | 16,100.00 | 16,100.00 | 15,626.47 | -4.73% | 16,133 |
| Aug 3, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,402.94 | 3.05% | 100 |
| Jul 31, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 15,917.65 | 0.61% | 103 |
| Jul 27, 2026 | 16,300.00 | 16,600.00 | 16,300.00 | 16,300.00 | 15,820.59 | - | 5,603 |
| Jul 23, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 15,820.59 | - | 6,000 |
| Jul 20, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 15,820.59 | - | 200 |
| Jul 14, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 15,820.59 | - | 100 |
| Jul 13, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 15,820.59 | - | 403 |
| Jul 7, 2026 | 16,100.00 | 16,300.00 | 16,100.00 | 16,300.00 | 15,820.59 | 0.62% | 1,000 |
| Jul 6, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 15,723.53 | - | 100 |
| Jul 2, 2026 | 16,100.00 | 16,200.00 | 15,200.00 | 16,200.00 | 15,723.53 | 1.25% | 1,500 |
| Jul 1, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,529.41 | - | 100 |
| Jun 29, 2026 | 16,000.00 | 16,000.00 | 15,800.00 | 16,000.00 | 15,529.41 | -1.84% | 1,200 |
| Jun 22, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 15,820.59 | 3.16% | 300 |
| Jun 3, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,335.29 | -7.06% | 300 |
| Jun 1, 2026 | 17,200.00 | 17,200.00 | 17,000.00 | 17,000.00 | 16,500.00 | 4.29% | 503 |
| May 29, 2026 | 17,300.00 | 17,500.00 | 17,300.00 | 17,500.00 | 15,820.59 | 1.16% | 2,200 |
| May 25, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 15,639.78 | 4.22% | 100 |
| May 21, 2026 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 15,006.96 | 1.22% | 109 |
| May 20, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 14,826.15 | -8.38% | 104 |
| May 19, 2026 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 16,182.20 | - | 1,004 |
| May 18, 2026 | 16,400.00 | 18,000.00 | 16,400.00 | 17,900.00 | 16,182.20 | 9.15% | 2,603 |
| May 14, 2026 | 16,200.00 | 16,400.00 | 16,200.00 | 16,400.00 | 14,826.15 | 1.86% | 510 |
| May 11, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 14,554.94 | -1.23% | 200 |
| May 8, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 14,735.75 | - | 600 |
| May 7, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 14,735.75 | - | 1,107 |
| May 5, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 14,735.75 | - | 1,500 |
| Apr 28, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 14,735.75 | -1.21% | 2,000 |
| Apr 24, 2026 | 16,400.00 | 16,500.00 | 16,400.00 | 16,500.00 | 14,916.55 | 6.45% | 1,655 |
| Apr 22, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 14,012.52 | -6.06% | 500 |
| Apr 15, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 14,916.55 | 1.23% | 200 |
| Apr 14, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 14,735.75 | - | 100 |
| Apr 13, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 14,735.75 | - | 3,200 |
| Apr 6, 2026 | 16,200.00 | 16,300.00 | 16,200.00 | 16,300.00 | 14,735.75 | 0.62% | 300 |
| Apr 2, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 14,645.34 | -2.99% | 100 |
| Apr 1, 2026 | 16,500.00 | 16,700.00 | 16,500.00 | 16,700.00 | 15,097.36 | 3.09% | 9,100 |
| Mar 31, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 14,645.34 | - | 4,000 |
| Mar 30, 2026 | 16,600.00 | 16,800.00 | 16,200.00 | 16,200.00 | 14,645.34 | -2.41% | 11,200 |