My Xuan Brick Tile Pottery and Construction JSC (HNX:GMX)
Vietnam · Delayed Price · Currency is VND 15,800
-1,200 (-7.06%)
At close: Jun 3, 2026
HNX:GMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -7.06% | 300 |
| Jun 1, 2026 | 17,200.00 | 17,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | 4.29% | 503 |
| May 29, 2026 | 17,300.00 | 17,500.00 | 17,300.00 | 17,500.00 | 16,300.00 | 1.16% | 2,200 |
| May 25, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 16,113.71 | 4.22% | 100 |
| May 21, 2026 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 15,461.71 | 1.22% | 109 |
| May 20, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 15,275.43 | -8.38% | 104 |
| May 19, 2026 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 16,672.57 | - | 1,004 |
| May 18, 2026 | 16,400.00 | 18,000.00 | 16,400.00 | 17,900.00 | 16,672.57 | 9.15% | 2,603 |
| May 14, 2026 | 16,200.00 | 16,400.00 | 16,200.00 | 16,400.00 | 15,275.43 | 1.86% | 510 |
| May 11, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 14,996.00 | -1.23% | 200 |
| May 8, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 15,182.29 | - | 600 |
| May 7, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 15,182.29 | - | 1,107 |
| May 5, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 15,182.29 | - | 1,500 |
| Apr 28, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 15,182.29 | -1.21% | 2,000 |
| Apr 24, 2026 | 16,400.00 | 16,500.00 | 16,400.00 | 16,500.00 | 15,368.57 | 6.45% | 1,655 |
| Apr 22, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 14,437.14 | -6.06% | 500 |
| Apr 15, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 15,368.57 | 1.23% | 200 |
| Apr 14, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 15,182.29 | - | 100 |
| Apr 13, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 15,182.29 | - | 3,200 |
| Apr 6, 2026 | 16,200.00 | 16,300.00 | 16,200.00 | 16,300.00 | 15,182.29 | 0.62% | 300 |
| Apr 2, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 15,089.14 | -2.99% | 100 |
| Apr 1, 2026 | 16,500.00 | 16,700.00 | 16,500.00 | 16,700.00 | 15,554.86 | 3.09% | 9,100 |
| Mar 31, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 15,089.14 | - | 4,000 |
| Mar 30, 2026 | 16,600.00 | 16,800.00 | 16,200.00 | 16,200.00 | 15,089.14 | -2.41% | 11,200 |
| Mar 27, 2026 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 15,461.71 | - | 200 |
| Mar 26, 2026 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 15,461.71 | - | 100 |
| Mar 24, 2026 | 16,500.00 | 16,600.00 | 16,500.00 | 16,600.00 | 15,461.71 | 0.61% | 200 |
| Mar 20, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 15,368.57 | - | 1,500 |
| Mar 18, 2026 | 16,600.00 | 16,600.00 | 16,500.00 | 16,500.00 | 15,368.57 | -0.60% | 5,016 |
| Mar 16, 2026 | 16,500.00 | 17,000.00 | 16,500.00 | 16,600.00 | 15,461.71 | 6.41% | 24,303 |
| Mar 12, 2026 | 15,600.00 | 17,000.00 | 15,600.00 | 15,600.00 | 14,530.29 | - | 17,700 |
| Mar 11, 2026 | 16,600.00 | 16,800.00 | 15,600.00 | 15,600.00 | 14,530.29 | 1.30% | 9,801 |
| Mar 10, 2026 | 16,400.00 | 16,900.00 | 15,000.00 | 15,400.00 | 14,344.00 | -6.10% | 76,600 |
| Mar 9, 2026 | 16,300.00 | 16,400.00 | 16,300.00 | 16,400.00 | 15,275.43 | 0.61% | 188,600 |
| Mar 6, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 15,182.29 | 1.88% | 900 |
| Mar 5, 2026 | 16,300.00 | 16,500.00 | 16,000.00 | 16,000.00 | 14,902.86 | - | 4,300 |
| Mar 2, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,902.86 | -3.61% | 403 |
| Feb 23, 2026 | 16,000.00 | 16,600.00 | 16,000.00 | 16,600.00 | 15,461.71 | -1.19% | 600 |
| Feb 13, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 15,648.00 | 1.20% | 100 |
| Feb 12, 2026 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 15,461.71 | - | 200 |
| Feb 11, 2026 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 15,461.71 | 0.61% | 100 |
| Feb 10, 2026 | 16,600.00 | 16,700.00 | 15,700.00 | 16,500.00 | 15,368.57 | 8.55% | 27,900 |
| Feb 9, 2026 | 16,000.00 | 16,000.00 | 15,200.00 | 15,200.00 | 14,157.71 | -9.52% | 1,100 |
| Feb 6, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 15,648.00 | 1.20% | 100 |
| Feb 5, 2026 | 16,800.00 | 17,000.00 | 15,300.00 | 16,600.00 | 15,461.71 | -1.19% | 23,500 |
| Feb 4, 2026 | 16,000.00 | 16,900.00 | 16,000.00 | 16,800.00 | 15,648.00 | - | 7,200 |
| Feb 3, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 15,648.00 | - | 100 |
| Feb 2, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 15,648.00 | -0.59% | 100 |
| Jan 30, 2026 | 16,600.00 | 16,900.00 | 16,000.00 | 16,900.00 | 15,741.14 | 2.42% | 6,200 |
| Jan 29, 2026 | 16,400.00 | 16,600.00 | 15,800.00 | 16,500.00 | 15,368.57 | 4.43% | 13,300 |