Ha Giang Mineral Mechanics JSC (HNX:HGM)
Vietnam · Delayed Price · Currency is VND 306,000
+5,900 (1.97%)
At close: Aug 21, 2025
HNX:HGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 303,900.00 | 303,900.00 | 298,000.00 | 300,100.00 | 300,100.00 | -1.93% | 9,906 |
| Aug 21, 2025 | 300,100.00 | 314,000.00 | 300,100.00 | 306,000.00 | 306,000.00 | 1.97% | 5,100 |
| Aug 20, 2025 | 314,000.00 | 314,000.00 | 300,000.00 | 300,100.00 | 300,100.00 | -4.70% | 1,300 |
| Aug 19, 2025 | 319,800.00 | 319,800.00 | 307,000.00 | 314,900.00 | 314,900.00 | -0.97% | 10,841 |
| Aug 18, 2025 | 323,000.00 | 323,000.00 | 317,500.00 | 318,000.00 | 318,000.00 | -1.55% | 5,548 |
| Aug 15, 2025 | 325,000.00 | 325,100.00 | 322,000.00 | 323,000.00 | 323,000.00 | 0.31% | 7,213 |
| Aug 14, 2025 | 317,700.00 | 322,000.00 | 317,000.00 | 322,000.00 | 322,000.00 | -1.14% | 1,768 |
| Aug 13, 2025 | 319,000.00 | 326,300.00 | 316,100.00 | 325,700.00 | 325,700.00 | -0.25% | 2,443 |
| Aug 12, 2025 | 321,300.00 | 326,500.00 | 315,000.00 | 326,500.00 | 326,500.00 | 0.46% | 5,508 |
| Aug 11, 2025 | 325,000.00 | 327,000.00 | 317,100.00 | 325,000.00 | 325,000.00 | 2.17% | 6,708 |
| Aug 8, 2025 | 324,400.00 | 324,400.00 | 318,000.00 | 318,100.00 | 318,100.00 | -1.94% | 2,801 |
| Aug 7, 2025 | 320,800.00 | 328,000.00 | 318,000.00 | 324,400.00 | 324,400.00 | 1.12% | 1,434 |
| Aug 6, 2025 | 320,600.00 | 320,800.00 | 320,400.00 | 320,800.00 | 320,800.00 | -0.03% | 648 |
| Aug 5, 2025 | 321,000.00 | 321,000.00 | 316,300.00 | 320,900.00 | 320,900.00 | -0.03% | 2,528 |
| Aug 4, 2025 | 317,100.00 | 321,000.00 | 315,000.00 | 321,000.00 | 321,000.00 | -1.50% | 7,336 |
| 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 |