Hoang Mai Stone JSC (HNX:HMR)
Vietnam · Delayed Price · Currency is VND 11,500
-100 (-0.86%)
At close: Jan 30, 2026
Hoang Mai Stone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -4.35% | 600 |
| Feb 2, 2026 | 11,200.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | - | 3,100 |
| Jan 30, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.86% | 600 |
| Jan 28, 2026 | 11,200.00 | 11,600.00 | 11,000.00 | 11,600.00 | 11,600.00 | 4.50% | 7,600 |
| Jan 26, 2026 | 11,600.00 | 11,600.00 | 11,100.00 | 11,100.00 | 11,100.00 | -4.31% | 3,500 |
| Jan 23, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | -3.33% | 200 |
| Jan 22, 2026 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 3.45% | 3,210 |
| Jan 21, 2026 | 11,700.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 1,300 |
| Jan 20, 2026 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1.74% | 4,000 |
| Jan 19, 2026 | 11,900.00 | 11,900.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.71% | 900 |
| Jan 16, 2026 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1.74% | 2,991 |
| Jan 15, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 200 |
| Jan 14, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.86% | 5,300 |
| Jan 13, 2026 | 11,900.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.52% | 1,501 |
| Jan 12, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0.85% | 100 |
| Jan 9, 2026 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | -0.84% | 9,300 |
| Jan 8, 2026 | 11,300.00 | 11,900.00 | 11,300.00 | 11,900.00 | 11,900.00 | - | 1,200 |
| Jan 7, 2026 | 11,600.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 2.59% | 2,300 |
| Jan 6, 2026 | 11,400.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | - | 1,000 |
| Jan 5, 2026 | 11,300.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | -3.33% | 3,100 |
| Dec 31, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 2,043 |
| Dec 30, 2025 | 11,800.00 | 12,500.00 | 11,800.00 | 12,100.00 | 12,100.00 | 2.54% | 254,396 |
| Dec 29, 2025 | 11,400.00 | 11,800.00 | 11,400.00 | 11,800.00 | 11,800.00 | 3.51% | 5,311 |
| Dec 26, 2025 | 11,800.00 | 11,800.00 | 11,300.00 | 11,400.00 | 11,400.00 | 1.79% | 13,304 |
| Dec 25, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 300 |
| Dec 24, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.89% | 100 |
| Dec 23, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -3.45% | 1,200 |
| Dec 22, 2025 | 11,300.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | - | 1,100 |
| Dec 19, 2025 | 11,300.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | 2.65% | 1,900 |
| Dec 17, 2025 | 11,300.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | 1.80% | 8,200 |
| Dec 16, 2025 | 11,200.00 | 11,200.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.77% | 600 |
| Dec 15, 2025 | 11,700.00 | 11,700.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 300 |
| Dec 12, 2025 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | -4.24% | 7,900 |
| Dec 11, 2025 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.84% | 802 |
| Dec 10, 2025 | 11,600.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | 0.85% | 3,505 |
| Dec 9, 2025 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 700 |
| Dec 8, 2025 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 1.72% | 900 |
| Dec 5, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 5,600 |
| Dec 4, 2025 | 11,500.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | -2.52% | 5,200 |
| Dec 3, 2025 | 11,700.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | - | 1,500 |
| Dec 2, 2025 | 11,400.00 | 11,900.00 | 11,400.00 | 11,900.00 | 11,900.00 | -0.83% | 700 |
| Dec 1, 2025 | 12,000.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | - | 860 |
| Nov 28, 2025 | 11,300.00 | 12,000.00 | 11,300.00 | 12,000.00 | 12,000.00 | - | 800 |
| Nov 27, 2025 | 11,600.00 | 12,000.00 | 11,400.00 | 12,000.00 | 12,000.00 | 3.45% | 6,856 |
| Nov 26, 2025 | 11,600.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 74,800 |
| Nov 25, 2025 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.87% | 1,800 |
| Nov 24, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.71% | 1,000 |
| Nov 21, 2025 | 11,700.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 1.74% | 3,506 |
| Nov 20, 2025 | 11,500.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 8,700 |
| Nov 19, 2025 | 11,500.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 8,000 |