Hai Minh Corporation (HNX:HMH)
Vietnam · Delayed Price · Currency is VND 18,000
+1,600 (9.76%)
At close: Oct 2, 2026
Hai Minh Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 9.76% | 193 |
| Oct 1, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | -9.89% | 200 |
| Sep 25, 2026 | 18,000.00 | 18,400.00 | 18,000.00 | 18,200.00 | 18,200.00 | 8.33% | 406,993 |
| Sep 24, 2026 | 18,600.00 | 19,000.00 | 16,800.00 | 16,800.00 | 16,800.00 | -8.70% | 610 |
| Sep 23, 2026 | 17,900.00 | 19,000.00 | 16,200.00 | 18,400.00 | 18,400.00 | 2.22% | 407,270 |
| Sep 22, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 6.51% | 101 |
| Sep 21, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 9.03% | 406,100 |
| Sep 17, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -9.88% | 406,100 |
| Sep 16, 2026 | 15,500.00 | 17,200.00 | 15,500.00 | 17,200.00 | 17,200.00 | 4.24% | 200 |
| Sep 15, 2026 | 15,800.00 | 16,500.00 | 15,800.00 | 16,500.00 | 16,500.00 | 9.27% | 407,000 |
| Sep 14, 2026 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | -3.21% | 100 |
| Sep 11, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | -9.30% | 406,101 |
| Sep 10, 2026 | 16,800.00 | 17,200.00 | 16,800.00 | 17,200.00 | 17,200.00 | 6.17% | 1,100 |
| Sep 9, 2026 | 15,600.00 | 16,500.00 | 15,600.00 | 16,200.00 | 16,200.00 | 4.52% | 118,600 |
| Sep 8, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 100 |
| Sep 7, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -8.28% | 316,500 |
| Sep 3, 2026 | 17,000.00 | 17,000.00 | 16,900.00 | 16,900.00 | 16,900.00 | -9.63% | 200,905 |
| Aug 27, 2026 | 16,900.00 | 18,700.00 | 16,900.00 | 18,700.00 | 18,700.00 | - | 1,815 |
| Aug 24, 2026 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | -9.66% | 100 |
| Aug 20, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | - | 100 |
| Aug 18, 2026 | 17,800.00 | 20,700.00 | 17,800.00 | 20,700.00 | 20,700.00 | 5.08% | 6,915 |
| Aug 17, 2026 | 18,000.00 | 19,700.00 | 18,000.00 | 19,700.00 | 19,700.00 | -1.50% | 2,130 |
| Aug 11, 2026 | 18,000.00 | 20,000.00 | 18,000.00 | 20,000.00 | 20,000.00 | - | 300 |
| Aug 3, 2026 | 19,000.00 | 20,000.00 | 19,000.00 | 20,000.00 | 20,000.00 | - | 24,500 |
| Jul 31, 2026 | 17,900.00 | 20,000.00 | 17,900.00 | 20,000.00 | 20,000.00 | 3.63% | 22,814 |
| Jul 30, 2026 | 17,700.00 | 19,300.00 | 17,700.00 | 19,300.00 | 19,300.00 | 9.66% | 900 |
| Jul 29, 2026 | 15,900.00 | 17,600.00 | 15,900.00 | 17,600.00 | 17,600.00 | - | 410 |
| Jul 23, 2026 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | -1.68% | 100 |
| Jul 15, 2026 | 16,300.00 | 17,900.00 | 16,300.00 | 17,900.00 | 17,900.00 | -0.56% | 200 |
| Jul 14, 2026 | 17,300.00 | 18,000.00 | 17,300.00 | 18,000.00 | 18,000.00 | 3.45% | 1,500 |
| Jul 9, 2026 | 16,100.00 | 17,400.00 | 16,100.00 | 17,400.00 | 17,400.00 | - | 53,520 |
| Jul 8, 2026 | 16,100.00 | 17,400.00 | 16,100.00 | 17,400.00 | 17,400.00 | -2.25% | 8,300 |
| Jun 19, 2026 | 15,000.00 | 17,800.00 | 15,000.00 | 17,800.00 | 17,800.00 | 9.88% | 900 |
| Jun 18, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | -4.14% | 406,810 |
| Jun 17, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | -9.63% | 100 |
| Jun 16, 2026 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 10.00% | 123 |
| Jun 12, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -5.56% | 400 |
| May 25, 2026 | 16,200.00 | 18,000.00 | 16,200.00 | 18,000.00 | 18,000.00 | - | 5,600 |
| May 14, 2026 | 16,600.00 | 18,000.00 | 16,600.00 | 18,000.00 | 18,000.00 | 8.43% | 1,303 |
| May 13, 2026 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 9.93% | 390,100 |
| May 12, 2026 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.67% | 4,500 |
| May 11, 2026 | 16,000.00 | 16,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -9.09% | 391,404 |
| May 7, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 10.00% | 401 |
| May 6, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.96% | 100 |
| May 5, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | -10.00% | 100 |
| Apr 29, 2026 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 17,000.00 | 9.68% | 1,002 |
| Apr 28, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -6.06% | 144 |
| Apr 24, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 16,500.00 | - | 130 |
| Apr 23, 2026 | 18,100.00 | 18,100.00 | 16,500.00 | 17,500.00 | 16,500.00 | 3.55% | 1,314 |
| Apr 20, 2026 | 17,100.00 | 17,100.00 | 16,900.00 | 16,900.00 | 15,934.29 | 5.63% | 340 |