Haiminh Corporation (HNX:HMH)
Vietnam · Delayed Price · Currency is VND 16,000
0.00 (0.00%)
At close: Dec 1, 2025
Haiminh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 900 |
| Nov 27, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 8.11% | 100 |
| Nov 26, 2025 | 14,400.00 | 16,000.00 | 14,100.00 | 14,800.00 | 14,800.00 | -2.63% | 1,000 |
| Nov 21, 2025 | 15,900.00 | 15,900.00 | 15,200.00 | 15,200.00 | 15,200.00 | -3.80% | 400 |
| Nov 20, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 3.95% | 2,000 |
| Nov 18, 2025 | 16,500.00 | 16,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | - | 1,301 |
| Nov 17, 2025 | 15,800.00 | 15,800.00 | 14,700.00 | 15,200.00 | 15,200.00 | -5.00% | 1,400 |
| Nov 14, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 1,000 |
| Nov 13, 2025 | 16,500.00 | 17,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 3,201 |
| Nov 11, 2025 | 17,000.00 | 17,600.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 3,171 |
| Nov 10, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -5.88% | 100 |
| Nov 3, 2025 | 16,200.00 | 17,000.00 | 16,200.00 | 17,000.00 | 17,000.00 | - | 2,100 |
| Oct 30, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 200 |
| Oct 29, 2025 | 17,200.00 | 18,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | -6.59% | 9,900 |
| Oct 22, 2025 | 17,000.00 | 18,200.00 | 16,400.00 | 18,200.00 | 18,200.00 | - | 6,100 |
| Oct 21, 2025 | 18,000.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | - | 3,900 |
| Oct 20, 2025 | 16,800.00 | 18,200.00 | 16,800.00 | 18,200.00 | 18,200.00 | -1.62% | 300 |
| Oct 16, 2025 | 17,900.00 | 18,500.00 | 17,900.00 | 18,500.00 | 18,500.00 | 2.78% | 2,200 |
| Oct 15, 2025 | 17,500.00 | 18,000.00 | 17,500.00 | 18,000.00 | 18,000.00 | - | 2,500 |
| Oct 13, 2025 | 16,500.00 | 18,000.00 | 16,500.00 | 18,000.00 | 18,000.00 | 0.56% | 1,800 |
| Oct 9, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | - | 5,000 |
| Oct 8, 2025 | 18,000.00 | 18,000.00 | 17,900.00 | 17,900.00 | 17,900.00 | - | 7,900 |
| Oct 7, 2025 | 17,200.00 | 17,900.00 | 17,000.00 | 17,900.00 | 17,900.00 | - | 6,324 |
| Oct 6, 2025 | 17,900.00 | 17,900.00 | 17,700.00 | 17,900.00 | 17,900.00 | 2.29% | 4,300 |
| Oct 3, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 2.94% | 900 |
| Oct 2, 2025 | 17,800.00 | 18,500.00 | 17,000.00 | 17,000.00 | 17,000.00 | -6.59% | 16,800 |
| Oct 1, 2025 | 16,900.00 | 18,200.00 | 16,800.00 | 18,200.00 | 18,200.00 | 1.11% | 15,500 |
| Sep 30, 2025 | 15,400.00 | 18,000.00 | 15,300.00 | 18,000.00 | 18,000.00 | 6.51% | 9,500 |
| Sep 29, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 8.33% | 100 |
| Sep 26, 2025 | 15,300.00 | 15,600.00 | 15,300.00 | 15,600.00 | 15,600.00 | -7.14% | 2,400 |
| Sep 25, 2025 | 17,000.00 | 17,000.00 | 16,800.00 | 16,800.00 | 16,800.00 | -2.89% | 2,200 |
| Sep 22, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | - | 400 |
| Sep 19, 2025 | 17,300.00 | 17,300.00 | 15,700.00 | 17,300.00 | 17,300.00 | - | 1,500 |
| Sep 18, 2025 | 16,200.00 | 17,300.00 | 16,200.00 | 17,300.00 | 17,300.00 | -3.89% | 1,300 |
| Sep 17, 2025 | 16,200.00 | 18,000.00 | 16,200.00 | 18,000.00 | 18,000.00 | - | 7,700 |
| Sep 16, 2025 | 17,200.00 | 18,000.00 | 17,200.00 | 18,000.00 | 18,000.00 | 5.88% | 1,100 |
| Sep 15, 2025 | 16,000.00 | 17,000.00 | 16,000.00 | 17,000.00 | 17,000.00 | 6.92% | 2,700 |
| Sep 12, 2025 | 15,600.00 | 16,000.00 | 15,000.00 | 15,900.00 | 15,900.00 | 0.63% | 2,601 |
| 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 |