Hoang Mai Stone JSC (HNX:HMR)
Vietnam · Delayed Price · Currency is VND 10,300
0.00 (0.00%)
At close: Mar 17, 2026
Hoang Mai Stone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 10,100.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | - | 8,100 |
| Mar 16, 2026 | 10,200.00 | 10,300.00 | 9,900.00 | 10,300.00 | 10,300.00 | -2.83% | 17,700 |
| Mar 13, 2026 | 10,500.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | -1.85% | 8,600 |
| Mar 12, 2026 | 10,500.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 1.89% | 7,700 |
| Mar 11, 2026 | 10,400.00 | 10,600.00 | 10,100.00 | 10,600.00 | 10,600.00 | 6.00% | 4,300 |
| Mar 10, 2026 | 9,900.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1.01% | 42,700 |
| Mar 9, 2026 | 10,500.00 | 10,500.00 | 9,900.00 | 9,900.00 | 9,900.00 | -9.17% | 21,200 |
| Mar 6, 2026 | 11,100.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.80% | 401 |
| Mar 5, 2026 | 10,700.00 | 11,100.00 | 10,500.00 | 11,100.00 | 11,100.00 | 0.91% | 5,400 |
| Mar 4, 2026 | 10,700.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | - | 1,200 |
| Mar 3, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.79% | 600 |
| Mar 2, 2026 | 11,100.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | -0.88% | 8,200 |
| Feb 27, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 200 |
| Feb 26, 2026 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | 2.73% | 200 |
| Feb 25, 2026 | 11,100.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 7,100 |
| Feb 24, 2026 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | - | 6,100 |
| Feb 23, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 3,350 |
| Feb 13, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.77% | 4,400 |
| Feb 12, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 6,500 |
| Feb 11, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 200 |
| Feb 10, 2026 | 11,200.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 0.89% | 4,700 |
| Feb 9, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 1,504 |
| Feb 6, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 300 |
| Feb 5, 2026 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1.82% | 1,500 |
| Feb 4, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 3,300 |
| 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 |