Haiminh Corporation (HNX:HMH)
Vietnam · Delayed Price · Currency is VND 15,800
+1,400 (9.72%)
At close: Sep 9, 2025
Haiminh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 9.72% | 100 |
| Sep 8, 2025 | 15,800.00 | 15,800.00 | 14,400.00 | 14,400.00 | 14,400.00 | -8.86% | 2,002 |
| Sep 5, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -8.14% | 100 |
| Sep 4, 2025 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 7.50% | 100 |
| Aug 28, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -6.98% | 1,205 |
| Aug 20, 2025 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | -6.01% | 200 |
| Aug 18, 2025 | 18,200.00 | 18,300.00 | 18,200.00 | 18,300.00 | 18,300.00 | - | 5,007 |
| Aug 14, 2025 | 18,200.00 | 18,500.00 | 18,200.00 | 18,300.00 | 18,300.00 | 0.55% | 9,900 |
| Aug 13, 2025 | 17,000.00 | 18,200.00 | 16,900.00 | 18,200.00 | 18,200.00 | 1.11% | 1,600 |
| Aug 12, 2025 | 17,300.00 | 18,000.00 | 17,300.00 | 18,000.00 | 18,000.00 | 2.27% | 3,815 |
| Aug 11, 2025 | 16,200.00 | 17,600.00 | 16,200.00 | 17,600.00 | 17,600.00 | 3.53% | 3,000 |
| Aug 7, 2025 | 16,700.00 | 17,000.00 | 16,700.00 | 17,000.00 | 17,000.00 | 3.03% | 18,901 |
| Aug 6, 2025 | 16,000.00 | 17,500.00 | 16,000.00 | 16,500.00 | 16,500.00 | - | 3,400 |
| Jul 30, 2025 | 16,300.00 | 16,500.00 | 16,300.00 | 16,500.00 | 16,500.00 | - | 1,000 |
| Jul 29, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 2,100 |
| Jul 28, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 4,000 |
| Jul 25, 2025 | 16,000.00 | 16,500.00 | 16,000.00 | 16,500.00 | 16,500.00 | - | 2,232 |
| Jul 23, 2025 | 16,300.00 | 16,500.00 | 16,300.00 | 16,500.00 | 16,500.00 | 2.48% | 9,900 |
| Jul 22, 2025 | 16,000.00 | 16,100.00 | 16,000.00 | 16,100.00 | 16,100.00 | 0.63% | 6,000 |
| Jul 21, 2025 | 15,300.00 | 16,000.00 | 14,900.00 | 16,000.00 | 16,000.00 | 1.27% | 52,432 |
| Jul 18, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 1.28% | 2,000 |
| Jul 17, 2025 | 15,800.00 | 15,800.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0.65% | 11,200 |
| Jul 16, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 149 |
| Jul 15, 2025 | 15,200.00 | 15,500.00 | 15,200.00 | 15,500.00 | 15,500.00 | - | 1,100 |
| Jul 14, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 8,200 |
| Jul 11, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 1,200 |
| Jul 9, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 500 |
| Jul 8, 2025 | 15,500.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | 3.33% | 13,600 |
| Jul 7, 2025 | 15,500.00 | 15,500.00 | 15,000.00 | 15,000.00 | 15,000.00 | -3.23% | 2,272 |
| Jul 4, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.27% | 400 |
| Jul 3, 2025 | 15,400.00 | 15,700.00 | 15,400.00 | 15,700.00 | 15,700.00 | 2.61% | 6,100 |
| Jul 1, 2025 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 1,300 |
| Jun 30, 2025 | 15,700.00 | 15,800.00 | 15,300.00 | 15,300.00 | 15,300.00 | -3.16% | 21,200 |
| Jun 26, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 100 |
| Jun 24, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 1.94% | 126 |
| Jun 23, 2025 | 15,800.00 | 15,800.00 | 15,500.00 | 15,500.00 | 15,500.00 | 3.33% | 1,600 |
| Jun 20, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.66% | 3,000 |
| Jun 19, 2025 | 15,200.00 | 15,200.00 | 15,100.00 | 15,100.00 | 15,100.00 | -5.63% | 4,250 |
| Jun 18, 2025 | 14,600.00 | 16,000.00 | 14,600.00 | 16,000.00 | 16,000.00 | - | 3,004 |
| Jun 16, 2025 | 14,600.00 | 16,000.00 | 14,600.00 | 16,000.00 | 16,000.00 | 9.59% | 4,300 |
| Jun 13, 2025 | 14,500.00 | 14,600.00 | 14,500.00 | 14,600.00 | 14,600.00 | -5.19% | 704 |
| Jun 12, 2025 | 14,500.00 | 15,500.00 | 14,500.00 | 15,400.00 | 15,400.00 | 9.22% | 2,143 |
| Jun 10, 2025 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | -1.40% | 208 |
| Jun 9, 2025 | 15,500.00 | 15,500.00 | 14,300.00 | 14,300.00 | 14,300.00 | -7.74% | 3,466 |
| Jun 6, 2025 | 16,500.00 | 16,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -6.06% | 2,153 |
| Jun 5, 2025 | 15,700.00 | 16,500.00 | 15,700.00 | 16,500.00 | 15,500.00 | 10.00% | 9,028 |
| Jun 4, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,090.91 | - | 1,548 |
| Jun 3, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,090.91 | - | 161 |
| Jun 2, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,090.91 | 2.04% | 127 |
| May 30, 2025 | 15,100.00 | 15,100.00 | 14,700.00 | 14,700.00 | 13,809.09 | -2.65% | 1,384 |