Ha Giang Mineral Mechanics JSC (HNX:HGM)
Vietnam · Delayed Price · Currency is VND 305,300
+1,800 (0.59%)
At close: Sep 17, 2025
HNX:HGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 319,000.00 | 326,300.00 | 316,100.00 | 325,700.00 | 320,783.36 | -0.25% | 2,443 |
| Aug 12, 2025 | 321,300.00 | 326,500.00 | 315,000.00 | 326,500.00 | 321,571.29 | 0.46% | 5,508 |
| Aug 11, 2025 | 325,000.00 | 327,000.00 | 317,100.00 | 325,000.00 | 320,093.93 | 2.17% | 6,708 |
| Aug 8, 2025 | 324,400.00 | 324,400.00 | 318,000.00 | 318,100.00 | 313,298.09 | -1.94% | 2,801 |
| Aug 7, 2025 | 320,800.00 | 328,000.00 | 318,000.00 | 324,400.00 | 319,502.99 | 1.12% | 1,434 |
| Aug 6, 2025 | 320,600.00 | 320,800.00 | 320,400.00 | 320,800.00 | 315,957.33 | -0.03% | 648 |
| Aug 5, 2025 | 321,000.00 | 321,000.00 | 316,300.00 | 320,900.00 | 316,055.82 | -0.03% | 2,528 |
| Aug 4, 2025 | 317,100.00 | 321,000.00 | 315,000.00 | 321,000.00 | 316,154.31 | -1.50% | 7,336 |
| Aug 1, 2025 | 328,500.00 | 328,500.00 | 320,000.00 | 325,900.00 | 320,980.34 | -0.79% | 8,071 |
| Jul 31, 2025 | 320,000.00 | 329,500.00 | 318,000.00 | 328,500.00 | 323,541.09 | -0.36% | 5,001 |
| Jul 30, 2025 | 331,800.00 | 331,800.00 | 316,100.00 | 329,700.00 | 324,722.98 | 2.71% | 4,700 |
| Jul 29, 2025 | 340,000.00 | 340,300.00 | 321,000.00 | 321,000.00 | 316,154.31 | -5.00% | 8,692 |
| Jul 28, 2025 | 339,000.00 | 339,000.00 | 330,300.00 | 337,900.00 | 332,799.20 | 2.30% | 10,374 |
| Jul 25, 2025 | 335,100.00 | 338,000.00 | 330,100.00 | 330,300.00 | 325,313.92 | -3.56% | 11,688 |
| Jul 24, 2025 | 341,000.00 | 344,500.00 | 333,300.00 | 342,500.00 | 337,329.76 | 0.44% | 4,106 |
| Jul 23, 2025 | 348,500.00 | 348,500.00 | 340,000.00 | 341,000.00 | 335,852.40 | -5.28% | 9,847 |
| Jul 22, 2025 | 352,000.00 | 363,000.00 | 348,500.00 | 360,000.00 | 354,565.58 | 4.32% | 9,668 |
| Jul 21, 2025 | 354,200.00 | 354,200.00 | 331,100.00 | 345,100.00 | 339,890.51 | 7.17% | 11,813 |
| Jul 18, 2025 | 335,100.00 | 335,100.00 | 321,000.00 | 322,000.00 | 317,139.22 | 5.68% | 9,837 |
| Jul 17, 2025 | 277,000.00 | 304,700.00 | 275,000.00 | 304,700.00 | 300,100.37 | 10.00% | 11,406 |
| Jul 16, 2025 | 275,900.00 | 277,000.00 | 272,100.00 | 277,000.00 | 272,818.52 | 0.40% | 1,405 |
| Jul 15, 2025 | 276,000.00 | 276,000.00 | 272,000.00 | 275,900.00 | 271,735.12 | -0.33% | 400 |
| Jul 14, 2025 | 275,000.00 | 276,800.00 | 270,000.00 | 276,800.00 | 272,621.54 | -1.04% | 9,659 |
| Jul 11, 2025 | 280,000.00 | 280,100.00 | 279,700.00 | 279,700.00 | 275,477.76 | -0.14% | 2,721 |
| Jul 10, 2025 | 284,100.00 | 284,100.00 | 272,300.00 | 280,100.00 | 275,871.72 | -1.41% | 7,805 |
| Jul 9, 2025 | 284,300.00 | 284,300.00 | 284,100.00 | 284,100.00 | 279,811.34 | 0.04% | 346 |
| Jul 8, 2025 | 284,000.00 | 286,000.00 | 282,700.00 | 284,000.00 | 279,712.85 | 2.23% | 6,079 |