Ha Giang Mineral Mechanics JSC (HNX:HGM)
Vietnam · Delayed Price · Currency is VND 157,000
+400 (0.26%)
At close: Jun 5, 2026
HNX:HGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 156,600.00 | 157,000.00 | 153,500.00 | 157,000.00 | 157,000.00 | 0.26% | 3,003 |
| Jun 4, 2026 | 156,600.00 | 156,600.00 | 156,600.00 | 156,600.00 | 156,600.00 | -1.94% | 320 |
| Jun 3, 2026 | 158,000.00 | 159,800.00 | 158,000.00 | 159,700.00 | 159,700.00 | 1.08% | 409 |
| Jun 2, 2026 | 158,000.00 | 158,000.00 | 155,000.00 | 158,000.00 | 158,000.00 | - | 2,739 |
| Jun 1, 2026 | 158,200.00 | 158,200.00 | 158,000.00 | 158,000.00 | 158,000.00 | - | 707 |
| May 29, 2026 | 157,500.00 | 158,000.00 | 157,000.00 | 158,000.00 | 158,000.00 | - | 3,995 |
| May 28, 2026 | 163,200.00 | 163,200.00 | 158,000.00 | 158,000.00 | 158,000.00 | -3.19% | 4,524 |
| May 27, 2026 | 166,500.00 | 167,000.00 | 163,200.00 | 163,200.00 | 163,200.00 | -1.98% | 3,988 |
| May 26, 2026 | 162,000.00 | 170,000.00 | 162,000.00 | 166,500.00 | 166,500.00 | -4.26% | 7,570 |
| May 22, 2026 | 171,300.00 | 174,900.00 | 171,300.00 | 173,900.00 | 173,900.00 | -0.57% | 1,335 |
| May 21, 2026 | 171,600.00 | 174,900.00 | 171,600.00 | 174,900.00 | 174,900.00 | 1.39% | 410 |
| May 20, 2026 | 173,100.00 | 174,000.00 | 172,500.00 | 172,500.00 | 172,500.00 | -1.43% | 1,761 |
| May 19, 2026 | 175,500.00 | 175,500.00 | 172,000.00 | 175,000.00 | 175,000.00 | -0.57% | 1,631 |
| May 18, 2026 | 176,900.00 | 178,000.00 | 176,000.00 | 176,000.00 | 176,000.00 | -0.51% | 1,311 |
| May 15, 2026 | 174,900.00 | 179,000.00 | 172,000.00 | 176,900.00 | 176,900.00 | 1.14% | 2,799 |
| May 14, 2026 | 175,300.00 | 175,300.00 | 174,900.00 | 174,900.00 | 174,900.00 | -0.11% | 545 |
| May 13, 2026 | 172,100.00 | 175,700.00 | 172,000.00 | 175,100.00 | 175,100.00 | 1.92% | 3,232 |
| May 12, 2026 | 170,800.00 | 171,800.00 | 170,800.00 | 171,800.00 | 171,800.00 | -3.32% | 829 |
| May 11, 2026 | 178,000.00 | 178,000.00 | 177,700.00 | 177,700.00 | 177,700.00 | -0.17% | 1,442 |
| May 8, 2026 | 178,000.00 | 178,400.00 | 174,500.00 | 178,000.00 | 178,000.00 | 1.14% | 1,245 |
| May 7, 2026 | 173,000.00 | 176,200.00 | 173,000.00 | 176,000.00 | 176,000.00 | 1.73% | 8,833 |
| May 6, 2026 | 171,000.00 | 173,000.00 | 170,000.00 | 173,000.00 | 173,000.00 | 1.17% | 5,967 |
| May 5, 2026 | 173,000.00 | 173,000.00 | 171,000.00 | 171,000.00 | 171,000.00 | -1.33% | 1,209 |
| May 4, 2026 | 170,000.00 | 173,400.00 | 170,000.00 | 173,300.00 | 173,300.00 | 0.17% | 5,923 |
| Apr 29, 2026 | 173,000.00 | 173,000.00 | 173,000.00 | 173,000.00 | 173,000.00 | -1.42% | 2,318 |
| Apr 28, 2026 | 173,200.00 | 175,500.00 | 172,100.00 | 175,500.00 | 175,500.00 | -1.90% | 4,724 |
| Apr 24, 2026 | 179,000.00 | 179,000.00 | 177,000.00 | 178,900.00 | 178,900.00 | -0.78% | 2,693 |
| Apr 23, 2026 | 183,000.00 | 183,000.00 | 179,100.00 | 180,300.00 | 180,300.00 | -0.93% | 9,222 |
| Apr 22, 2026 | 184,000.00 | 184,000.00 | 180,100.00 | 182,000.00 | 182,000.00 | -1.36% | 2,016 |
| Apr 21, 2026 | 185,000.00 | 185,000.00 | 183,000.00 | 184,500.00 | 184,500.00 | -0.27% | 4,300 |
| Apr 20, 2026 | 186,500.00 | 186,500.00 | 183,600.00 | 185,000.00 | 185,000.00 | -0.27% | 7,010 |
| Apr 17, 2026 | 186,200.00 | 188,200.00 | 185,500.00 | 185,500.00 | 185,500.00 | -0.38% | 4,601 |
| Apr 16, 2026 | 188,000.00 | 188,000.00 | 186,200.00 | 186,200.00 | 186,200.00 | -1.22% | 4,131 |
| Apr 15, 2026 | 186,000.00 | 188,500.00 | 186,000.00 | 188,500.00 | 188,500.00 | 0.86% | 2,006 |
| Apr 14, 2026 | 186,200.00 | 189,200.00 | 186,200.00 | 186,900.00 | 186,900.00 | -1.42% | 2,016 |
| Apr 13, 2026 | 189,800.00 | 189,900.00 | 186,000.00 | 189,600.00 | 189,600.00 | -0.11% | 4,802 |
| Apr 10, 2026 | 189,000.00 | 189,800.00 | 186,200.00 | 189,800.00 | 189,800.00 | 0.69% | 1,865 |
| Apr 9, 2026 | 186,700.00 | 188,500.00 | 186,700.00 | 188,500.00 | 188,500.00 | 0.16% | 1,384 |
| Apr 8, 2026 | 189,500.00 | 190,000.00 | 187,000.00 | 188,200.00 | 188,200.00 | -0.42% | 3,149 |
| Apr 7, 2026 | 189,800.00 | 189,800.00 | 183,000.00 | 189,000.00 | 189,000.00 | -0.47% | 1,533 |
| Apr 6, 2026 | 189,800.00 | 189,900.00 | 180,100.00 | 189,900.00 | 189,900.00 | 0.11% | 7,110 |
| Apr 3, 2026 | 190,000.00 | 191,000.00 | 189,700.00 | 189,700.00 | 189,700.00 | -0.16% | 2,991 |
| Apr 2, 2026 | 188,000.00 | 190,500.00 | 185,800.00 | 190,000.00 | 190,000.00 | 0.53% | 3,384 |
| Apr 1, 2026 | 191,000.00 | 191,000.00 | 188,500.00 | 189,000.00 | 189,000.00 | -1.61% | 3,304 |
| Mar 31, 2026 | 191,100.00 | 192,100.00 | 189,000.00 | 192,100.00 | 192,100.00 | 0.52% | 6,666 |
| Mar 30, 2026 | 189,000.00 | 193,000.00 | 188,900.00 | 191,100.00 | 191,100.00 | 0.58% | 4,904 |
| Mar 27, 2026 | 189,000.00 | 190,100.00 | 189,000.00 | 190,000.00 | 190,000.00 | 0.53% | 3,058 |
| Mar 26, 2026 | 188,100.00 | 190,000.00 | 188,100.00 | 189,000.00 | 189,000.00 | -1.46% | 2,249 |
| Mar 25, 2026 | 190,000.00 | 191,800.00 | 189,000.00 | 191,800.00 | 191,800.00 | 1.16% | 3,121 |
| Mar 24, 2026 | 196,000.00 | 196,000.00 | 189,600.00 | 189,600.00 | 189,600.00 | -0.37% | 2,134 |