Hoang Mai Stone JSC (HNX:HMR)
Vietnam · Delayed Price · Currency is VND 11,200
-400 (-3.45%)
At close: Dec 23, 2025
Hoang Mai Stone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.86% | 711 |
| Nov 17, 2025 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.87% | 600 |
| Nov 14, 2025 | 11,600.00 | 11,800.00 | 11,300.00 | 11,500.00 | 11,500.00 | -1.71% | 1,300 |
| Nov 13, 2025 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 1.74% | 6,301 |
| Nov 12, 2025 | 11,200.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | - | 37,000 |
| Nov 11, 2025 | 11,500.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.54% | 600 |
| Nov 7, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 1,100 |
| Nov 6, 2025 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 1.72% | 15,450 |
| Nov 5, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 1,500 |
| Nov 4, 2025 | 12,000.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | 0.87% | 2,001 |
| Nov 3, 2025 | 11,600.00 | 11,600.00 | 10,900.00 | 11,500.00 | 11,500.00 | -0.86% | 39,701 |
| Oct 31, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.85% | 8,800 |
| Oct 30, 2025 | 11,700.00 | 12,000.00 | 11,500.00 | 11,700.00 | 11,700.00 | - | 2,500 |
| Oct 29, 2025 | 11,400.00 | 12,000.00 | 11,400.00 | 11,700.00 | 11,700.00 | 2.63% | 15,100 |
| Oct 28, 2025 | 11,500.00 | 11,500.00 | 10,800.00 | 11,400.00 | 11,400.00 | -0.87% | 6,201 |
| Oct 27, 2025 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.86% | 5,900 |
| 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 |