Ha Giang Mineral Mechanics JSC (HNX:HGM)
Vietnam · Delayed Price · Currency is VND 142,200
-8,300 (-5.51%)
At close: Jul 20, 2026
HNX:HGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 150,500.00 | 150,500.00 | 142,200.00 | 142,200.00 | 142,200.00 | -5.51% | 2,100 |
| Jul 16, 2026 | 144,000.00 | 150,500.00 | 140,000.00 | 150,500.00 | 150,500.00 | -0.92% | 342 |
| Jul 15, 2026 | 149,900.00 | 151,900.00 | 147,000.00 | 151,900.00 | 151,900.00 | 1.33% | 2,002 |
| Jul 14, 2026 | 146,000.00 | 150,000.00 | 146,000.00 | 149,900.00 | 149,900.00 | 2.67% | 1,400 |
| Jul 13, 2026 | 146,000.00 | 146,000.00 | 146,000.00 | 146,000.00 | 146,000.00 | - | 627 |
| Jul 10, 2026 | 146,600.00 | 146,600.00 | 146,000.00 | 146,000.00 | 146,000.00 | -0.21% | 405 |
| Jul 9, 2026 | 150,000.00 | 150,000.00 | 146,300.00 | 146,300.00 | 146,300.00 | 0.07% | 7,032 |
| Jul 8, 2026 | 149,000.00 | 150,000.00 | 146,200.00 | 146,200.00 | 146,200.00 | -1.81% | 1,124 |
| Jul 6, 2026 | 148,900.00 | 151,000.00 | 148,800.00 | 148,900.00 | 148,900.00 | - | 5,246 |
| Jul 3, 2026 | 142,000.00 | 148,900.00 | 142,000.00 | 148,900.00 | 148,900.00 | 2.69% | 1,508 |
| Jul 2, 2026 | 145,000.00 | 145,000.00 | 145,000.00 | 145,000.00 | 145,000.00 | -2.03% | 1,020 |
| Jul 1, 2026 | 148,000.00 | 148,000.00 | 148,000.00 | 148,000.00 | 148,000.00 | - | 225 |
| Jun 30, 2026 | 148,000.00 | 148,500.00 | 148,000.00 | 148,000.00 | 148,000.00 | - | 942 |
| Jun 29, 2026 | 151,600.00 | 151,800.00 | 148,000.00 | 148,000.00 | 148,000.00 | -2.50% | 1,555 |
| Jun 26, 2026 | 151,800.00 | 151,800.00 | 151,800.00 | 151,800.00 | 151,800.00 | - | 103 |
| Jun 25, 2026 | 150,000.00 | 151,800.00 | 150,000.00 | 151,800.00 | 151,800.00 | 1.20% | 1,017 |
| Jun 23, 2026 | 148,400.00 | 150,000.00 | 143,400.00 | 150,000.00 | 150,000.00 | 1.08% | 2,474 |
| Jun 22, 2026 | 153,000.00 | 153,000.00 | 148,400.00 | 148,400.00 | 148,400.00 | 2.70% | 223 |
| Jun 19, 2026 | 144,500.00 | 144,500.00 | 144,500.00 | 144,500.00 | 144,500.00 | - | 318 |
| Jun 18, 2026 | 144,200.00 | 145,000.00 | 144,200.00 | 144,500.00 | 144,500.00 | 0.35% | 1,021 |
| Jun 17, 2026 | 144,100.00 | 144,100.00 | 144,000.00 | 144,000.00 | 144,000.00 | -1.37% | 401 |
| Jun 16, 2026 | 145,200.00 | 146,000.00 | 145,000.00 | 146,000.00 | 146,000.00 | 0.62% | 1,002 |
| Jun 15, 2026 | 145,000.00 | 148,000.00 | 145,000.00 | 145,100.00 | 145,100.00 | - | 3,101 |
| Jun 12, 2026 | 155,000.00 | 155,000.00 | 140,400.00 | 145,100.00 | 145,100.00 | -6.99% | 6,331 |
| Jun 11, 2026 | 155,000.00 | 156,000.00 | 155,000.00 | 156,000.00 | 156,000.00 | 0.71% | 1,001 |
| Jun 10, 2026 | 155,000.00 | 155,000.00 | 154,900.00 | 154,900.00 | 154,900.00 | -1.59% | 422 |
| Jun 9, 2026 | 155,000.00 | 157,400.00 | 154,000.00 | 157,400.00 | 157,400.00 | 0.25% | 1,017 |
| Jun 8, 2026 | 157,000.00 | 157,000.00 | 154,000.00 | 157,000.00 | 157,000.00 | - | 943 |
| 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 |