Ha Giang Mineral Mechanics JSC (HNX:HGM)
Vietnam · Delayed Price · Currency is VND 250,500
+22,700 (9.96%)
At close: Jan 29, 2026
HNX:HGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 225,000.00 | 228,000.00 | 206,000.00 | 218,000.00 | 218,000.00 | -3.11% | 26,201 |
| Feb 2, 2026 | 242,000.00 | 242,200.00 | 225,000.00 | 225,000.00 | 225,000.00 | -9.96% | 27,024 |
| Jan 30, 2026 | 269,000.00 | 269,000.00 | 245,000.00 | 249,900.00 | 249,900.00 | -0.24% | 18,954 |
| Jan 29, 2026 | 229,900.00 | 250,500.00 | 229,900.00 | 250,500.00 | 250,500.00 | 9.96% | 51,129 |
| Jan 28, 2026 | 226,000.00 | 228,500.00 | 221,600.00 | 227,800.00 | 227,800.00 | 1.24% | 5,630 |
| Jan 27, 2026 | 226,000.00 | 228,000.00 | 225,000.00 | 225,000.00 | 225,000.00 | - | 4,077 |
| Jan 26, 2026 | 224,800.00 | 228,000.00 | 224,500.00 | 225,000.00 | 225,000.00 | - | 2,862 |
| Jan 23, 2026 | 230,000.00 | 230,000.00 | 225,000.00 | 225,000.00 | 225,000.00 | -0.44% | 4,018 |
| Jan 22, 2026 | 230,000.00 | 230,000.00 | 223,200.00 | 226,000.00 | 226,000.00 | -1.74% | 4,432 |
| Jan 21, 2026 | 238,000.00 | 238,000.00 | 226,600.00 | 230,000.00 | 230,000.00 | 0.66% | 5,162 |
| Jan 20, 2026 | 231,800.00 | 231,800.00 | 228,000.00 | 228,500.00 | 228,500.00 | -1.42% | 14,222 |
| Jan 19, 2026 | 231,900.00 | 231,900.00 | 225,600.00 | 231,800.00 | 231,800.00 | -0.04% | 2,863 |
| Jan 16, 2026 | 235,500.00 | 236,000.00 | 230,500.00 | 231,900.00 | 231,900.00 | - | 5,291 |
| Jan 15, 2026 | 232,000.00 | 232,000.00 | 228,000.00 | 231,900.00 | 231,900.00 | -1.57% | 9,900 |
| Jan 14, 2026 | 237,000.00 | 237,000.00 | 231,100.00 | 235,600.00 | 235,600.00 | -0.04% | 3,614 |
| Jan 13, 2026 | 236,800.00 | 236,900.00 | 231,000.00 | 235,700.00 | 235,700.00 | -0.97% | 12,401 |
| Jan 12, 2026 | 232,000.00 | 239,800.00 | 230,100.00 | 238,000.00 | 238,000.00 | -0.75% | 4,257 |
| Jan 9, 2026 | 246,000.00 | 246,000.00 | 233,500.00 | 239,800.00 | 239,800.00 | -0.58% | 4,981 |
| Jan 8, 2026 | 245,000.00 | 246,500.00 | 229,000.00 | 241,200.00 | 241,200.00 | 0.29% | 4,295 |
| Jan 7, 2026 | 236,000.00 | 250,000.00 | 236,000.00 | 240,500.00 | 240,500.00 | 1.05% | 8,622 |
| Jan 6, 2026 | 231,000.00 | 238,500.00 | 231,000.00 | 238,000.00 | 238,000.00 | 3.03% | 11,510 |
| Jan 5, 2026 | 236,000.00 | 236,000.00 | 231,000.00 | 231,000.00 | 231,000.00 | -3.63% | 1,610 |
| Dec 31, 2025 | 239,800.00 | 239,800.00 | 239,400.00 | 239,700.00 | 239,700.00 | -0.04% | 311 |
| Dec 30, 2025 | 236,000.00 | 241,000.00 | 235,000.00 | 239,800.00 | 239,800.00 | -0.08% | 2,401 |
| Dec 29, 2025 | 239,000.00 | 241,000.00 | 234,000.00 | 240,000.00 | 240,000.00 | 0.25% | 1,728 |
| Dec 26, 2025 | 237,500.00 | 240,000.00 | 234,000.00 | 239,400.00 | 239,400.00 | -0.66% | 5,756 |
| Dec 25, 2025 | 241,100.00 | 241,100.00 | 239,000.00 | 241,000.00 | 241,000.00 | -0.04% | 2,796 |
| Dec 24, 2025 | 239,100.00 | 241,400.00 | 239,100.00 | 241,100.00 | 241,100.00 | 0.84% | 8,114 |
| Dec 23, 2025 | 239,800.00 | 239,800.00 | 237,200.00 | 239,100.00 | 239,100.00 | -0.29% | 2,900 |
| Dec 22, 2025 | 239,000.00 | 239,800.00 | 235,000.00 | 239,800.00 | 239,800.00 | 0.33% | 8,082 |
| Dec 19, 2025 | 239,000.00 | 239,000.00 | 238,500.00 | 239,000.00 | 239,000.00 | - | 2,202 |
| Dec 18, 2025 | 239,000.00 | 239,500.00 | 239,000.00 | 239,000.00 | 239,000.00 | - | 4,002 |
| Dec 17, 2025 | 241,000.00 | 241,000.00 | 236,600.00 | 239,000.00 | 239,000.00 | -0.83% | 2,104 |
| Dec 16, 2025 | 241,000.00 | 241,000.00 | 241,000.00 | 241,000.00 | 241,000.00 | - | 143 |
| Dec 15, 2025 | 235,000.00 | 241,000.00 | 230,100.00 | 241,000.00 | 241,000.00 | 1.26% | 1,400 |
| Dec 12, 2025 | 242,900.00 | 243,000.00 | 237,600.00 | 238,000.00 | 238,000.00 | -1.37% | 6,822 |
| Dec 11, 2025 | 241,400.00 | 246,000.00 | 238,600.00 | 241,300.00 | 241,300.00 | - | 2,500 |
| Dec 10, 2025 | 240,000.00 | 241,300.00 | 238,000.00 | 241,300.00 | 241,300.00 | -1.43% | 7,107 |
| Dec 9, 2025 | 245,000.00 | 249,800.00 | 241,000.00 | 244,800.00 | 244,800.00 | -2.04% | 7,545 |
| Dec 8, 2025 | 246,500.00 | 250,000.00 | 246,500.00 | 249,900.00 | 249,900.00 | -0.64% | 7,112 |
| Dec 5, 2025 | 250,500.00 | 251,500.00 | 248,000.00 | 251,500.00 | 251,500.00 | 0.52% | 3,238 |
| Dec 4, 2025 | 255,800.00 | 255,800.00 | 250,000.00 | 250,200.00 | 250,200.00 | -0.71% | 5,205 |
| Dec 3, 2025 | 250,200.00 | 255,900.00 | 250,000.00 | 252,000.00 | 252,000.00 | -0.79% | 5,000 |
| Dec 2, 2025 | 254,000.00 | 254,200.00 | 249,100.00 | 254,000.00 | 254,000.00 | -0.12% | 1,700 |
| Dec 1, 2025 | 258,900.00 | 258,900.00 | 254,200.00 | 254,300.00 | 254,300.00 | -1.78% | 1,705 |
| Nov 28, 2025 | 257,000.00 | 260,000.00 | 252,100.00 | 258,900.00 | 258,900.00 | 0.98% | 5,110 |
| Nov 27, 2025 | 252,500.00 | 256,400.00 | 252,100.00 | 256,400.00 | 256,400.00 | 0.20% | 4,121 |
| Nov 26, 2025 | 254,000.00 | 256,000.00 | 253,900.00 | 255,900.00 | 255,900.00 | 0.75% | 2,802 |
| Nov 25, 2025 | 257,500.00 | 257,500.00 | 250,500.00 | 254,000.00 | 254,000.00 | -0.39% | 3,193 |
| Nov 24, 2025 | 252,700.00 | 255,000.00 | 252,700.00 | 255,000.00 | 255,000.00 | -2.78% | 1,841 |