Hoang Mai Stone JSC (HNX:HMR)
Vietnam · Delayed Price · Currency is VND 11,600
0.00 (0.00%)
At close: Oct 24, 2025
Hoang Mai Stone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 2,100 |
| Oct 23, 2025 | 11,600.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | 1.75% | 5,800 |
| Oct 22, 2025 | 11,300.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 2.70% | 4,600 |
| Oct 21, 2025 | 10,700.00 | 11,200.00 | 10,700.00 | 11,100.00 | 11,100.00 | 4.72% | 7,300 |
| Oct 20, 2025 | 11,500.00 | 11,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | -7.83% | 7,800 |
| Oct 17, 2025 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 17,306 |
| Oct 16, 2025 | 11,800.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.86% | 16,900 |
| Oct 15, 2025 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 13,603 |
| Oct 14, 2025 | 11,700.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 9,600 |
| Oct 13, 2025 | 11,700.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 27,900 |
| Oct 10, 2025 | 11,600.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | -0.85% | 3,600 |
| Oct 9, 2025 | 11,700.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 0.85% | 18,200 |
| Oct 8, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | - | 17,900 |
| Oct 7, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | -0.85% | 15,901 |
| Oct 6, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 16,800 |
| Oct 3, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 2,000 |
| Oct 2, 2025 | 11,800.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | - | 16,200 |
| Oct 1, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.84% | 1,100 |
| Sep 30, 2025 | 11,600.00 | 12,000.00 | 11,600.00 | 11,900.00 | 11,900.00 | 2.59% | 12,400 |
| Sep 29, 2025 | 11,700.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 9,803 |
| Sep 26, 2025 | 11,700.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 10,200 |
| Sep 25, 2025 | 11,600.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.86% | 4,300 |
| Sep 24, 2025 | 11,600.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | - | 20,701 |
| Sep 23, 2025 | 11,600.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 11,205 |
| Sep 22, 2025 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.69% | 9,500 |
| Sep 19, 2025 | 11,600.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | -0.84% | 13,800 |
| Sep 18, 2025 | 12,000.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | -0.83% | 14,200 |
| Sep 17, 2025 | 12,300.00 | 12,300.00 | 11,800.00 | 12,000.00 | 12,000.00 | -2.44% | 29,603 |
| Sep 16, 2025 | 12,700.00 | 12,800.00 | 12,100.00 | 12,300.00 | 12,300.00 | -4.65% | 36,761 |
| Sep 15, 2025 | 12,600.00 | 13,500.00 | 12,600.00 | 12,900.00 | 12,900.00 | 2.38% | 74,600 |
| Sep 12, 2025 | 11,800.00 | 12,800.00 | 11,800.00 | 12,600.00 | 12,600.00 | 6.78% | 115,059 |
| Sep 11, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 300 |
| Sep 10, 2025 | 11,700.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,800.00 | 1.72% | 9,600 |
| Sep 9, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.69% | 9,600 |
| Sep 8, 2025 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 8,121 |
| 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 |