Ha Giang Mineral Mechanics JSC (HNX:HGM)
Vietnam · Delayed Price · Currency is VND 124,500
-3,100 (-2.43%)
At close: Aug 14, 2026
HNX:HGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 127,000.00 | 127,000.00 | 124,400.00 | 124,500.00 | 124,500.00 | -2.43% | 1,736 |
| Aug 13, 2026 | 134,500.00 | 134,500.00 | 127,000.00 | 127,600.00 | 127,600.00 | -1.47% | 5,401 |
| Aug 12, 2026 | 132,000.00 | 134,500.00 | 129,800.00 | 134,500.00 | 129,500.00 | 1.89% | 22,304 |
| Aug 11, 2026 | 136,500.00 | 136,500.00 | 131,500.00 | 132,000.00 | 127,092.94 | 0.38% | 6,263 |
| Aug 10, 2026 | 129,500.00 | 135,000.00 | 129,500.00 | 131,500.00 | 126,611.52 | 1.54% | 7,431 |
| Aug 7, 2026 | 129,100.00 | 129,500.00 | 128,500.00 | 129,500.00 | 124,685.87 | 0.31% | 9,803 |
| Aug 6, 2026 | 128,800.00 | 129,300.00 | 126,700.00 | 129,100.00 | 124,300.74 | 0.08% | 7,311 |
| Aug 5, 2026 | 128,000.00 | 129,500.00 | 126,000.00 | 129,000.00 | 124,204.46 | - | 6,809 |
| Aug 4, 2026 | 129,500.00 | 129,500.00 | 125,000.00 | 129,000.00 | 124,204.46 | 0.78% | 9,302 |
| Aug 3, 2026 | 130,000.00 | 130,000.00 | 126,700.00 | 128,000.00 | 123,241.64 | 0.16% | 7,302 |
| Jul 31, 2026 | 135,000.00 | 135,000.00 | 125,000.00 | 127,800.00 | 123,049.07 | 0.63% | 4,859 |
| Jul 30, 2026 | 127,000.00 | 130,800.00 | 125,000.00 | 127,000.00 | 122,278.81 | - | 4,501 |
| Jul 29, 2026 | 121,600.00 | 128,000.00 | 120,000.00 | 127,000.00 | 122,278.81 | 4.10% | 15,337 |
| Jul 28, 2026 | 122,500.00 | 127,000.00 | 122,000.00 | 122,000.00 | 117,464.68 | -3.94% | 4,746 |
| Jul 27, 2026 | 130,000.00 | 130,000.00 | 127,000.00 | 127,000.00 | 122,278.81 | -4.30% | 2,237 |
| Jul 24, 2026 | 130,100.00 | 134,900.00 | 129,100.00 | 132,700.00 | 127,766.91 | 2.79% | 3,821 |
| Jul 23, 2026 | 140,500.00 | 140,500.00 | 128,000.00 | 129,100.00 | 124,300.74 | 0.70% | 1,415 |
| Jul 22, 2026 | 140,000.00 | 143,000.00 | 128,200.00 | 128,200.00 | 123,434.20 | -9.53% | 5,387 |
| Jul 21, 2026 | 142,200.00 | 142,200.00 | 140,600.00 | 141,700.00 | 136,432.34 | -0.35% | 3,700 |
| Jul 20, 2026 | 150,500.00 | 150,500.00 | 142,200.00 | 142,200.00 | 136,913.75 | -5.51% | 2,100 |
| Jul 16, 2026 | 144,000.00 | 150,500.00 | 140,000.00 | 150,500.00 | 144,905.20 | -0.92% | 342 |
| Jul 15, 2026 | 149,900.00 | 151,900.00 | 147,000.00 | 151,900.00 | 146,253.16 | 1.33% | 2,002 |
| Jul 14, 2026 | 146,000.00 | 150,000.00 | 146,000.00 | 149,900.00 | 144,327.51 | 2.67% | 1,400 |
| Jul 13, 2026 | 146,000.00 | 146,000.00 | 146,000.00 | 146,000.00 | 140,572.49 | - | 627 |
| Jul 10, 2026 | 146,600.00 | 146,600.00 | 146,000.00 | 146,000.00 | 140,572.49 | -0.21% | 405 |
| Jul 9, 2026 | 150,000.00 | 150,000.00 | 146,300.00 | 146,300.00 | 140,861.34 | 0.07% | 7,032 |
| Jul 8, 2026 | 149,000.00 | 150,000.00 | 146,200.00 | 146,200.00 | 140,765.06 | -1.81% | 1,124 |
| Jul 6, 2026 | 148,900.00 | 151,000.00 | 148,800.00 | 148,900.00 | 143,364.68 | - | 5,246 |
| Jul 3, 2026 | 142,000.00 | 148,900.00 | 142,000.00 | 148,900.00 | 143,364.68 | 2.69% | 1,508 |
| Jul 2, 2026 | 145,000.00 | 145,000.00 | 145,000.00 | 145,000.00 | 139,609.67 | -2.03% | 1,020 |
| Jul 1, 2026 | 148,000.00 | 148,000.00 | 148,000.00 | 148,000.00 | 142,498.14 | - | 225 |
| Jun 30, 2026 | 148,000.00 | 148,500.00 | 148,000.00 | 148,000.00 | 142,498.14 | - | 942 |
| Jun 29, 2026 | 151,600.00 | 151,800.00 | 148,000.00 | 148,000.00 | 142,498.14 | -2.50% | 1,555 |
| Jun 26, 2026 | 151,800.00 | 151,800.00 | 151,800.00 | 151,800.00 | 146,156.88 | - | 103 |
| Jun 25, 2026 | 150,000.00 | 151,800.00 | 150,000.00 | 151,800.00 | 146,156.88 | 1.20% | 1,017 |
| Jun 23, 2026 | 148,400.00 | 150,000.00 | 143,400.00 | 150,000.00 | 144,423.79 | 1.08% | 2,474 |
| Jun 22, 2026 | 153,000.00 | 153,000.00 | 148,400.00 | 148,400.00 | 142,883.27 | 2.70% | 223 |
| Jun 19, 2026 | 144,500.00 | 144,500.00 | 144,500.00 | 144,500.00 | 139,128.25 | - | 318 |
| Jun 18, 2026 | 144,200.00 | 145,000.00 | 144,200.00 | 144,500.00 | 139,128.25 | 0.35% | 1,021 |
| Jun 17, 2026 | 144,100.00 | 144,100.00 | 144,000.00 | 144,000.00 | 138,646.84 | -1.37% | 401 |
| Jun 16, 2026 | 145,200.00 | 146,000.00 | 145,000.00 | 146,000.00 | 140,572.49 | 0.62% | 1,002 |
| Jun 15, 2026 | 145,000.00 | 148,000.00 | 145,000.00 | 145,100.00 | 139,705.95 | - | 3,101 |
| Jun 12, 2026 | 155,000.00 | 155,000.00 | 140,400.00 | 145,100.00 | 139,705.95 | -6.99% | 6,331 |
| Jun 11, 2026 | 155,000.00 | 156,000.00 | 155,000.00 | 156,000.00 | 150,200.74 | 0.71% | 1,001 |
| Jun 10, 2026 | 155,000.00 | 155,000.00 | 154,900.00 | 154,900.00 | 149,141.64 | -1.59% | 422 |
| Jun 9, 2026 | 155,000.00 | 157,400.00 | 154,000.00 | 157,400.00 | 151,548.70 | 0.25% | 1,017 |
| Jun 8, 2026 | 157,000.00 | 157,000.00 | 154,000.00 | 157,000.00 | 151,163.57 | - | 943 |
| Jun 5, 2026 | 156,600.00 | 157,000.00 | 153,500.00 | 157,000.00 | 151,163.57 | 0.26% | 3,003 |
| Jun 4, 2026 | 156,600.00 | 156,600.00 | 156,600.00 | 156,600.00 | 150,778.44 | -1.94% | 320 |
| Jun 3, 2026 | 158,000.00 | 159,800.00 | 158,000.00 | 159,700.00 | 153,763.20 | 1.08% | 409 |