Ha Giang Mineral Mechanics JSC (HNX:HGM)
Vietnam · Delayed Price · Currency is VND 299,000
-900 (-0.30%)
At close: Oct 22, 2025
HNX:HGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 299,000.00 | 299,000.00 | 289,000.00 | 289,000.00 | 289,000.00 | -3.22% | 8,301 |
| Oct 23, 2025 | 299,000.00 | 299,000.00 | 289,000.00 | 298,600.00 | 298,600.00 | -0.13% | 9,610 |
| Oct 22, 2025 | 295,600.00 | 299,000.00 | 292,000.00 | 299,000.00 | 299,000.00 | -0.30% | 6,600 |
| Oct 21, 2025 | 302,100.00 | 305,000.00 | 293,000.00 | 299,900.00 | 299,900.00 | -0.73% | 20,133 |
| Oct 20, 2025 | 309,000.00 | 319,000.00 | 302,100.00 | 302,100.00 | 302,100.00 | -2.55% | 6,880 |
| Oct 17, 2025 | 312,000.00 | 312,000.00 | 305,000.00 | 310,000.00 | 310,000.00 | -0.64% | 1,207 |
| Oct 16, 2025 | 302,200.00 | 312,000.00 | 302,200.00 | 312,000.00 | 312,000.00 | 3.31% | 4,114 |
| Oct 15, 2025 | 303,300.00 | 303,300.00 | 302,000.00 | 302,000.00 | 302,000.00 | -2.86% | 3,859 |
| Oct 14, 2025 | 316,000.00 | 316,000.00 | 310,900.00 | 310,900.00 | 310,900.00 | -0.03% | 4,001 |
| Oct 13, 2025 | 305,500.00 | 319,200.00 | 305,000.00 | 311,000.00 | 311,000.00 | 3.70% | 10,717 |
| Oct 10, 2025 | 298,100.00 | 304,000.00 | 298,000.00 | 299,900.00 | 299,900.00 | -0.70% | 6,911 |
| Oct 9, 2025 | 303,200.00 | 303,200.00 | 299,600.00 | 302,000.00 | 302,000.00 | -0.03% | 7,300 |
| Oct 8, 2025 | 305,000.00 | 305,500.00 | 301,000.00 | 302,100.00 | 302,100.00 | -1.56% | 6,608 |
| Oct 7, 2025 | 319,400.00 | 319,500.00 | 300,200.00 | 306,900.00 | 306,900.00 | 0.62% | 1,211 |
| Oct 6, 2025 | 302,500.00 | 305,000.00 | 302,000.00 | 305,000.00 | 305,000.00 | 0.83% | 700 |
| Oct 3, 2025 | 302,500.00 | 302,500.00 | 302,500.00 | 302,500.00 | 302,500.00 | - | 201 |
| Oct 2, 2025 | 305,500.00 | 305,500.00 | 296,600.00 | 302,500.00 | 302,500.00 | -0.98% | 5,630 |
| Oct 1, 2025 | 305,500.00 | 305,800.00 | 304,600.00 | 305,500.00 | 305,500.00 | - | 5,011 |
| Sep 30, 2025 | 314,700.00 | 314,700.00 | 304,000.00 | 305,500.00 | 305,500.00 | -3.02% | 5,720 |
| Sep 29, 2025 | 313,500.00 | 315,000.00 | 310,000.00 | 315,000.00 | 315,000.00 | -1.50% | 1,492 |
| Sep 26, 2025 | 311,000.00 | 324,000.00 | 311,000.00 | 319,800.00 | 319,800.00 | 3.16% | 12,653 |
| Sep 25, 2025 | 309,000.00 | 310,000.00 | 306,500.00 | 310,000.00 | 310,000.00 | -0.64% | 600 |
| Sep 24, 2025 | 310,000.00 | 312,000.00 | 309,000.00 | 312,000.00 | 312,000.00 | 0.97% | 5,643 |
| Sep 23, 2025 | 309,300.00 | 310,000.00 | 307,000.00 | 309,000.00 | 309,000.00 | -0.13% | 4,005 |
| Sep 22, 2025 | 309,500.00 | 310,000.00 | 303,000.00 | 309,400.00 | 309,400.00 | 0.13% | 8,380 |
| Sep 19, 2025 | 306,700.00 | 310,000.00 | 305,000.00 | 309,000.00 | 309,000.00 | -0.96% | 2,301 |
| Sep 18, 2025 | 306,000.00 | 312,000.00 | 305,500.00 | 312,000.00 | 312,000.00 | 2.19% | 4,006 |
| Sep 17, 2025 | 303,600.00 | 309,100.00 | 303,600.00 | 305,300.00 | 305,300.00 | 0.59% | 5,847 |
| Sep 16, 2025 | 304,500.00 | 305,500.00 | 303,500.00 | 303,500.00 | 303,500.00 | 0.93% | 3,104 |
| Sep 15, 2025 | 306,000.00 | 307,100.00 | 300,200.00 | 300,700.00 | 300,700.00 | 0.17% | 10,600 |
| Sep 12, 2025 | 300,700.00 | 301,000.00 | 300,000.00 | 300,200.00 | 300,200.00 | 0.07% | 8,007 |
| Sep 11, 2025 | 305,000.00 | 305,000.00 | 299,600.00 | 300,000.00 | 300,000.00 | -0.13% | 3,300 |
| Sep 10, 2025 | 305,000.00 | 306,300.00 | 300,400.00 | 300,400.00 | 300,400.00 | -0.56% | 9,503 |
| Sep 9, 2025 | 300,300.00 | 302,400.00 | 300,300.00 | 302,100.00 | 302,100.00 | -1.92% | 5,200 |
| Sep 8, 2025 | 299,900.00 | 309,000.00 | 294,000.00 | 308,000.00 | 308,000.00 | 2.63% | 16,447 |
| Sep 5, 2025 | 303,900.00 | 304,200.00 | 299,000.00 | 300,100.00 | 300,100.00 | 0.81% | 6,506 |
| Sep 4, 2025 | 298,000.00 | 305,000.00 | 295,200.00 | 297,700.00 | 297,700.00 | 1.92% | 8,169 |
| Sep 3, 2025 | 286,100.00 | 295,600.00 | 286,000.00 | 292,100.00 | 292,100.00 | 2.13% | 7,998 |
| Aug 29, 2025 | 294,000.00 | 294,000.00 | 286,000.00 | 286,000.00 | 286,000.00 | -2.72% | 4,825 |
| Aug 28, 2025 | 290,000.00 | 295,200.00 | 290,000.00 | 294,000.00 | 294,000.00 | -0.37% | 3,416 |
| Aug 27, 2025 | 295,000.00 | 296,000.00 | 292,900.00 | 295,100.00 | 295,100.00 | -1.01% | 4,404 |
| Aug 26, 2025 | 300,000.00 | 300,000.00 | 297,200.00 | 298,100.00 | 293,600.00 | -0.63% | 2,950 |
| Aug 25, 2025 | 304,000.00 | 304,000.00 | 299,000.00 | 300,000.00 | 295,471.32 | -0.03% | 4,000 |
| Aug 22, 2025 | 303,900.00 | 303,900.00 | 298,000.00 | 300,100.00 | 295,569.81 | -1.93% | 9,906 |
| Aug 21, 2025 | 300,100.00 | 314,000.00 | 300,100.00 | 306,000.00 | 301,380.75 | 1.97% | 5,100 |
| Aug 20, 2025 | 314,000.00 | 314,000.00 | 300,000.00 | 300,100.00 | 295,569.81 | -4.70% | 1,300 |
| Aug 19, 2025 | 319,800.00 | 319,800.00 | 307,000.00 | 314,900.00 | 310,146.39 | -0.97% | 10,841 |
| Aug 18, 2025 | 323,000.00 | 323,000.00 | 317,500.00 | 318,000.00 | 313,199.60 | -1.55% | 5,548 |
| Aug 15, 2025 | 325,000.00 | 325,100.00 | 322,000.00 | 323,000.00 | 318,124.12 | 0.31% | 7,213 |
| Aug 14, 2025 | 317,700.00 | 322,000.00 | 317,000.00 | 322,000.00 | 317,139.22 | -1.14% | 1,768 |