Ha Giang Mineral Mechanics JSC (HNX:HGM)
Vietnam · Delayed Price · Currency is VND 325,900
-2,600 (-0.79%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 328,500.00 | 328,500.00 | 320,000.00 | 325,900.00 | 325,900.00 | -0.79% | 8,071 |
| Jul 31, 2025 | 320,000.00 | 329,500.00 | 318,000.00 | 328,500.00 | 328,500.00 | -0.36% | 5,001 |
| Jul 30, 2025 | 331,800.00 | 331,800.00 | 316,100.00 | 329,700.00 | 329,700.00 | 2.71% | 4,700 |
| Jul 29, 2025 | 340,000.00 | 340,300.00 | 321,000.00 | 321,000.00 | 321,000.00 | -5.00% | 8,692 |
| Jul 28, 2025 | 339,000.00 | 339,000.00 | 330,300.00 | 337,900.00 | 337,900.00 | 2.30% | 10,374 |
| Jul 25, 2025 | 335,100.00 | 338,000.00 | 330,100.00 | 330,300.00 | 330,300.00 | -3.56% | 11,688 |
| Jul 24, 2025 | 341,000.00 | 344,500.00 | 333,300.00 | 342,500.00 | 342,500.00 | 0.44% | 4,106 |
| Jul 23, 2025 | 348,500.00 | 348,500.00 | 340,000.00 | 341,000.00 | 341,000.00 | -5.28% | 9,847 |
| Jul 22, 2025 | 352,000.00 | 363,000.00 | 348,500.00 | 360,000.00 | 360,000.00 | 4.32% | 9,668 |
| Jul 21, 2025 | 354,200.00 | 354,200.00 | 331,100.00 | 345,100.00 | 345,100.00 | 7.17% | 11,813 |
| Jul 18, 2025 | 335,100.00 | 335,100.00 | 321,000.00 | 322,000.00 | 322,000.00 | 5.68% | 9,837 |
| Jul 17, 2025 | 277,000.00 | 304,700.00 | 275,000.00 | 304,700.00 | 304,700.00 | 10.00% | 11,406 |
| Jul 16, 2025 | 275,900.00 | 277,000.00 | 272,100.00 | 277,000.00 | 277,000.00 | 0.40% | 1,405 |
| Jul 15, 2025 | 276,000.00 | 276,000.00 | 272,000.00 | 275,900.00 | 275,900.00 | -0.33% | 400 |
| Jul 14, 2025 | 275,000.00 | 276,800.00 | 270,000.00 | 276,800.00 | 276,800.00 | -1.04% | 9,659 |
| Jul 11, 2025 | 280,000.00 | 280,100.00 | 279,700.00 | 279,700.00 | 279,700.00 | -0.14% | 2,721 |
| Jul 10, 2025 | 284,100.00 | 284,100.00 | 272,300.00 | 280,100.00 | 280,100.00 | -1.41% | 7,805 |
| Jul 9, 2025 | 284,300.00 | 284,300.00 | 284,100.00 | 284,100.00 | 284,100.00 | 0.04% | 346 |
| Jul 8, 2025 | 284,000.00 | 286,000.00 | 282,700.00 | 284,000.00 | 284,000.00 | 2.23% | 6,079 |
| Jul 7, 2025 | 287,000.00 | 287,000.00 | 277,800.00 | 277,800.00 | 277,800.00 | -1.45% | 1,241 |
| Jul 4, 2025 | 281,900.00 | 281,900.00 | 281,900.00 | 281,900.00 | 281,900.00 | - | 900 |
| Jul 3, 2025 | 274,500.00 | 284,500.00 | 274,500.00 | 281,900.00 | 281,900.00 | 4.41% | 6,024 |
| Jul 2, 2025 | 271,000.00 | 271,000.00 | 267,000.00 | 270,000.00 | 270,000.00 | - | 915 |
| Jul 1, 2025 | 270,000.00 | 270,000.00 | 268,200.00 | 270,000.00 | 270,000.00 | - | 806 |
| Jun 30, 2025 | 278,000.00 | 278,000.00 | 270,000.00 | 270,000.00 | 270,000.00 | 0.07% | 6,624 |
| Jun 27, 2025 | 270,000.00 | 270,000.00 | 265,400.00 | 269,800.00 | 269,800.00 | -0.04% | 1,733 |
| Jun 26, 2025 | 270,000.00 | 270,000.00 | 269,900.00 | 269,900.00 | 269,900.00 | - | 404 |
| Jun 25, 2025 | 270,500.00 | 271,000.00 | 269,900.00 | 269,900.00 | 269,900.00 | -0.04% | 3,746 |
| Jun 24, 2025 | 271,500.00 | 271,500.00 | 263,700.00 | 270,000.00 | 270,000.00 | 0.04% | 404 |
| Jun 23, 2025 | 269,900.00 | 270,000.00 | 261,000.00 | 269,900.00 | 269,900.00 | - | 4,001 |
| Jun 20, 2025 | 266,800.00 | 269,900.00 | 266,400.00 | 269,900.00 | 269,900.00 | -0.04% | 614 |
| Jun 19, 2025 | 270,000.00 | 270,000.00 | 268,000.00 | 270,000.00 | 270,000.00 | - | 1,308 |
| Jun 18, 2025 | 272,100.00 | 272,100.00 | 263,200.00 | 270,000.00 | 270,000.00 | -1.10% | 5,015 |
| Jun 17, 2025 | 272,400.00 | 273,100.00 | 272,300.00 | 273,000.00 | 273,000.00 | 0.26% | 1,109 |
| Jun 16, 2025 | 275,900.00 | 275,900.00 | 272,000.00 | 272,300.00 | 272,300.00 | -1.30% | 2,208 |
| Jun 13, 2025 | 273,000.00 | 279,400.00 | 270,600.00 | 275,900.00 | 275,900.00 | 1.06% | 8,166 |
| Jun 12, 2025 | 279,700.00 | 279,700.00 | 266,000.00 | 273,000.00 | 273,000.00 | 0.07% | 1,220 |
| Jun 11, 2025 | 269,100.00 | 275,900.00 | 269,100.00 | 272,800.00 | 272,800.00 | -1.16% | 517 |
| Jun 10, 2025 | 276,000.00 | 276,000.00 | 276,000.00 | 276,000.00 | 276,000.00 | - | 700 |
| Jun 9, 2025 | 280,000.00 | 280,000.00 | 276,000.00 | 276,000.00 | 276,000.00 | -1.43% | 1,506 |
| Jun 6, 2025 | 284,900.00 | 284,900.00 | 271,000.00 | 280,000.00 | 280,000.00 | -1.79% | 510 |
| Jun 5, 2025 | 256,100.00 | 285,100.00 | 256,100.00 | 285,100.00 | 285,100.00 | 0.67% | 1,735 |
| Jun 4, 2025 | 280,000.00 | 283,200.00 | 278,400.00 | 283,200.00 | 283,200.00 | 1.14% | 830 |
| Jun 3, 2025 | 279,000.00 | 280,000.00 | 279,000.00 | 280,000.00 | 280,000.00 | - | 809 |
| Jun 2, 2025 | 278,100.00 | 280,000.00 | 272,000.00 | 280,000.00 | 280,000.00 | 0.68% | 1,420 |
| May 30, 2025 | 280,100.00 | 280,200.00 | 278,100.00 | 278,100.00 | 278,100.00 | -3.44% | 3,400 |
| May 29, 2025 | 288,500.00 | 288,500.00 | 288,000.00 | 288,000.00 | 288,000.00 | -0.17% | 727 |
| May 28, 2025 | 289,400.00 | 289,400.00 | 288,500.00 | 288,500.00 | 288,500.00 | -0.35% | 1,352 |
| May 27, 2025 | 292,000.00 | 292,000.00 | 289,500.00 | 289,500.00 | 289,500.00 | -0.86% | 608,375 |
| May 26, 2025 | 304,000.00 | 314,900.00 | 291,300.00 | 292,000.00 | 292,000.00 | -3.95% | 2,127 |