Hoang Mai Stone JSC (HNX:HMR)
Vietnam · Delayed Price · Currency is VND 11,900
+100 (0.85%)
At close: Sep 3, 2025
Hoang Mai Stone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11,800.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0.85% | 11,810 |
| Sep 4, 2025 | 12,000.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.68% | 2,700 |
| Sep 3, 2025 | 11,800.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | 0.85% | 16,800 |
| Aug 29, 2025 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 7,410 |
| Aug 28, 2025 | 11,600.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | -0.84% | 6,200 |
| Aug 27, 2025 | 12,000.00 | 12,000.00 | 11,600.00 | 11,900.00 | 11,900.00 | -0.83% | 3,900 |
| Aug 26, 2025 | 11,700.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 1.69% | 167,800 |
| Aug 25, 2025 | 11,500.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | - | 13,500 |
| Aug 22, 2025 | 11,700.00 | 11,900.00 | 11,400.00 | 11,800.00 | 11,800.00 | - | 45,900 |
| Aug 21, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.67% | 21,800 |
| Aug 20, 2025 | 12,100.00 | 12,200.00 | 11,700.00 | 12,000.00 | 12,000.00 | 0.84% | 38,700 |
| Aug 19, 2025 | 11,900.00 | 12,200.00 | 11,800.00 | 11,900.00 | 11,900.00 | 0.85% | 24,501 |
| Aug 18, 2025 | 11,800.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 27,403 |
| Aug 15, 2025 | 12,100.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.48% | 24,700 |
| Aug 14, 2025 | 12,200.00 | 12,200.00 | 11,800.00 | 12,100.00 | 12,100.00 | -0.82% | 23,500 |
| Aug 13, 2025 | 12,200.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | 1.67% | 25,100 |
| Aug 12, 2025 | 12,000.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | - | 38,038 |
| Aug 11, 2025 | 11,800.00 | 12,400.00 | 11,800.00 | 12,000.00 | 12,000.00 | 1.69% | 62,425 |
| Aug 8, 2025 | 11,800.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 20,700 |
| Aug 7, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | 0.85% | 12,000 |
| Aug 6, 2025 | 11,700.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | 0.86% | 20,605 |
| Aug 5, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 53,600 |
| Aug 4, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | - | 20,600 |
| Aug 1, 2025 | 11,800.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | -2.50% | 14,200 |
| Jul 31, 2025 | 11,600.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 2.56% | 44,500 |
| Jul 30, 2025 | 11,600.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 17,004 |
| Jul 29, 2025 | 11,800.00 | 12,100.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 39,320 |
| Jul 28, 2025 | 11,800.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | -1.67% | 57,604 |
| Jul 25, 2025 | 11,900.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 0.84% | 20,900 |
| Jul 24, 2025 | 11,900.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | -0.83% | 32,470 |
| Jul 23, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | - | 26,700 |
| Jul 22, 2025 | 11,900.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | - | 35,200 |
| Jul 21, 2025 | 12,400.00 | 12,400.00 | 11,900.00 | 12,000.00 | 12,000.00 | -3.23% | 38,900 |
| Jul 18, 2025 | 12,400.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | - | 31,400 |
| Jul 17, 2025 | 12,000.00 | 12,600.00 | 12,000.00 | 12,400.00 | 12,400.00 | 1.64% | 20,100 |
| Jul 16, 2025 | 12,000.00 | 13,000.00 | 11,900.00 | 12,200.00 | 12,200.00 | 0.83% | 30,686 |
| Jul 15, 2025 | 12,400.00 | 12,400.00 | 11,700.00 | 12,100.00 | 12,100.00 | -1.63% | 122,352 |
| Jul 14, 2025 | 13,000.00 | 13,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | -3.91% | 62,623 |
| Jul 11, 2025 | 11,800.00 | 12,800.00 | 11,800.00 | 12,800.00 | 12,800.00 | 9.40% | 196,495 |
| Jul 10, 2025 | 11,500.00 | 11,800.00 | 11,300.00 | 11,700.00 | 11,700.00 | 1.74% | 49,400 |
| Jul 9, 2025 | 11,500.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | -0.86% | 21,000 |
| Jul 8, 2025 | 11,200.00 | 11,600.00 | 11,100.00 | 11,600.00 | 11,600.00 | 2.65% | 46,379 |
| Jul 7, 2025 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.88% | 19,100 |
| Jul 4, 2025 | 11,500.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | -0.87% | 10,200 |
| Jul 3, 2025 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 30,183 |
| Jul 2, 2025 | 11,400.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 0.88% | 12,600 |
| Jul 1, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 13,400 |
| Jun 30, 2025 | 11,400.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 21,200 |
| Jun 27, 2025 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | -1.72% | 18,701 |
| Jun 26, 2025 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 8,400 |