Ha Giang Mineral Mechanics JSC (HNX:HGM)
Vietnam · Delayed Price · Currency is VND 124,000
-4,200 (-3.28%)
At close: Oct 9, 2026
HNX:HGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 135,500.00 | 141,000.00 | 121,000.00 | 124,000.00 | 124,000.00 | -3.28% | 12,964 |
| Oct 8, 2026 | 121,000.00 | 128,200.00 | 121,000.00 | 128,200.00 | 128,200.00 | 9.95% | 9,488 |
| Oct 7, 2026 | 108,500.00 | 116,600.00 | 105,200.00 | 116,600.00 | 116,600.00 | 10.00% | 19,268 |
| Oct 6, 2026 | 104,000.00 | 106,000.00 | 103,000.00 | 106,000.00 | 106,000.00 | 2.42% | 5,700 |
| Oct 5, 2026 | 105,000.00 | 106,500.00 | 102,500.00 | 103,500.00 | 103,500.00 | -1.43% | 1,604 |
| Oct 2, 2026 | 103,000.00 | 106,000.00 | 102,100.00 | 105,000.00 | 105,000.00 | 1.94% | 5,404 |
| Oct 1, 2026 | 105,100.00 | 105,200.00 | 103,000.00 | 103,000.00 | 103,000.00 | -1.90% | 2,800 |
| Sep 30, 2026 | 108,000.00 | 108,000.00 | 104,000.00 | 105,000.00 | 105,000.00 | - | 3,730 |
| Sep 29, 2026 | 108,700.00 | 108,700.00 | 105,000.00 | 105,000.00 | 105,000.00 | -3.31% | 7,400 |
| Sep 28, 2026 | 110,000.00 | 110,000.00 | 108,400.00 | 108,600.00 | 108,600.00 | -1.27% | 1,412 |
| Sep 25, 2026 | 112,500.00 | 112,500.00 | 110,000.00 | 110,000.00 | 110,000.00 | 0.82% | 1,502 |
| Sep 24, 2026 | 111,200.00 | 111,300.00 | 109,100.00 | 109,100.00 | 109,100.00 | -1.89% | 1,605 |
| Sep 23, 2026 | 108,500.00 | 113,000.00 | 108,500.00 | 111,200.00 | 111,200.00 | 1.18% | 1,260 |
| Sep 22, 2026 | 112,900.00 | 112,900.00 | 109,900.00 | 109,900.00 | 109,900.00 | -2.57% | 3,800 |
| Sep 21, 2026 | 116,000.00 | 116,000.00 | 112,500.00 | 112,800.00 | 112,800.00 | 1.35% | 1,610 |
| Sep 18, 2026 | 110,000.00 | 113,000.00 | 110,000.00 | 111,300.00 | 111,300.00 | 1.64% | 3,209 |
| Sep 17, 2026 | 111,800.00 | 111,800.00 | 108,700.00 | 109,500.00 | 109,500.00 | -2.06% | 6,508 |
| Sep 16, 2026 | 112,000.00 | 112,200.00 | 111,800.00 | 111,800.00 | 111,800.00 | -0.45% | 4,201 |
| Sep 15, 2026 | 113,000.00 | 113,000.00 | 112,300.00 | 112,300.00 | 112,300.00 | 0.27% | 900 |
| Sep 14, 2026 | 112,100.00 | 112,100.00 | 111,900.00 | 112,000.00 | 112,000.00 | 0.09% | 2,500 |
| Sep 11, 2026 | 112,500.00 | 112,500.00 | 111,900.00 | 111,900.00 | 111,900.00 | -0.53% | 2,332 |
| Sep 10, 2026 | 112,500.00 | 112,500.00 | 112,000.00 | 112,500.00 | 112,500.00 | 2.46% | 3,300 |
| Sep 9, 2026 | 110,000.00 | 110,500.00 | 109,800.00 | 109,800.00 | 109,800.00 | -0.18% | 3,665 |
| Sep 8, 2026 | 113,000.00 | 113,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | -3.51% | 1,900 |
| Sep 7, 2026 | 116,000.00 | 116,000.00 | 113,000.00 | 114,000.00 | 114,000.00 | -1.30% | 3,261 |
| Sep 4, 2026 | 115,800.00 | 115,800.00 | 115,400.00 | 115,500.00 | 115,500.00 | -0.17% | 1,836 |
| Sep 3, 2026 | 113,100.00 | 116,500.00 | 113,100.00 | 115,700.00 | 115,700.00 | -0.26% | 1,220 |
| Aug 28, 2026 | 115,000.00 | 116,600.00 | 115,000.00 | 116,000.00 | 116,000.00 | 0.43% | 1,551 |
| Aug 27, 2026 | 114,900.00 | 115,500.00 | 114,000.00 | 115,500.00 | 115,500.00 | 0.52% | 2,100 |
| Aug 26, 2026 | 116,000.00 | 116,500.00 | 114,700.00 | 114,900.00 | 114,900.00 | -0.95% | 2,751 |
| Aug 25, 2026 | 116,100.00 | 118,000.00 | 116,000.00 | 116,000.00 | 116,000.00 | -1.69% | 1,704 |
| Aug 24, 2026 | 120,000.00 | 120,000.00 | 118,000.00 | 118,000.00 | 118,000.00 | -0.84% | 2,448 |
| Aug 21, 2026 | 119,400.00 | 119,400.00 | 117,200.00 | 119,000.00 | 119,000.00 | -0.42% | 2,814 |
| Aug 20, 2026 | 119,800.00 | 119,800.00 | 117,000.00 | 119,500.00 | 119,500.00 | 0.42% | 1,001 |
| Aug 19, 2026 | 121,100.00 | 121,100.00 | 115,000.00 | 119,000.00 | 119,000.00 | -0.83% | 3,613 |
| Aug 18, 2026 | 121,200.00 | 124,700.00 | 119,100.00 | 120,000.00 | 120,000.00 | -4.00% | 4,918 |
| Aug 17, 2026 | 113,000.00 | 125,900.00 | 113,000.00 | 125,000.00 | 125,000.00 | 0.40% | 7,901 |
| 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 |