Hoang Mai Stone JSC (HNX:HMR)
Vietnam · Delayed Price · Currency is VND 9,400.00
+100.00 (1.08%)
At close: Sep 4, 2026
Hoang Mai Stone JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 1.08% | 365 |
| Sep 3, 2026 | 9,300.00 | 9,600.00 | 9,300.00 | 9,300.00 | 9,300.00 | -3.13% | 1,703 |
| Aug 28, 2026 | 9,600.00 | 9,600.00 | 9,000.00 | 9,600.00 | 9,600.00 | - | 11,600 |
| Aug 27, 2026 | 10,300.00 | 10,300.00 | 9,600.00 | 9,600.00 | 9,600.00 | -3.03% | 303 |
| Aug 26, 2026 | 9,000.00 | 9,900.00 | 8,700.00 | 9,900.00 | 9,900.00 | 10.00% | 56,556 |
| Aug 25, 2026 | 9,700.00 | 9,700.00 | 9,000.00 | 9,000.00 | 9,000.00 | -8.16% | 5,100 |
| Aug 24, 2026 | 9,700.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,800.00 | -1.01% | 4,900 |
| Aug 21, 2026 | 9,600.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 2.06% | 7,410 |
| Aug 18, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 300 |
| Aug 17, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 600 |
| Aug 14, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 100 |
| Aug 13, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 1,600 |
| Aug 12, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 1,000 |
| Aug 11, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 2,303 |
| Aug 10, 2026 | 9,600.00 | 9,800.00 | 9,300.00 | 9,700.00 | 9,700.00 | 1.04% | 2,573 |
| Aug 7, 2026 | 9,100.00 | 9,600.00 | 9,100.00 | 9,600.00 | 9,600.00 | -2.04% | 3,911 |
| Aug 4, 2026 | 9,200.00 | 9,900.00 | 9,100.00 | 9,800.00 | 9,800.00 | - | 6,400 |
| Aug 3, 2026 | 9,200.00 | 9,800.00 | 9,100.00 | 9,800.00 | 9,800.00 | - | 8,705 |
| Jul 31, 2026 | 9,500.00 | 9,800.00 | 9,200.00 | 9,800.00 | 9,800.00 | -1.01% | 6,901 |
| Jul 30, 2026 | 9,500.00 | 10,000.00 | 9,500.00 | 9,900.00 | 9,900.00 | -4.81% | 761 |
| Jul 29, 2026 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | -2.80% | 1,522 |
| Jul 28, 2026 | 9,800.00 | 10,700.00 | 9,800.00 | 10,700.00 | 10,700.00 | -0.93% | 2,585 |
| Jul 27, 2026 | 9,900.00 | 10,800.00 | 9,900.00 | 10,800.00 | 10,800.00 | 8.00% | 2,410 |
| Jul 24, 2026 | 9,300.00 | 10,000.00 | 9,200.00 | 10,000.00 | 10,000.00 | 8.70% | 2,600 |
| Jul 23, 2026 | 9,400.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | -3.16% | 1,130 |
| Jul 22, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 1,900 |
| Jul 21, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2.15% | 1,410 |
| Jul 20, 2026 | 9,100.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | -4.12% | 600 |
| Jul 16, 2026 | 9,100.00 | 9,700.00 | 9,100.00 | 9,700.00 | 9,700.00 | -1.02% | 820 |
| Jul 14, 2026 | 9,600.00 | 9,800.00 | 9,400.00 | 9,800.00 | 9,800.00 | 2.08% | 700 |
| Jul 13, 2026 | 9,300.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,600.00 | -1.03% | 7,980 |
| Jul 10, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 384 |
| Jul 9, 2026 | 9,700.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | - | 1,200 |
| Jul 8, 2026 | 9,300.00 | 9,700.00 | 9,200.00 | 9,700.00 | 9,700.00 | 3.19% | 1,305 |
| Jul 7, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -6.93% | 2,617 |
| Jul 3, 2026 | 9,800.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | 3.06% | 711 |
| Jul 2, 2026 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | 7,163 |
| Jul 1, 2026 | 9,800.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | -2.97% | 5,646 |
| Jun 30, 2026 | 9,900.00 | 10,200.00 | 9,900.00 | 10,100.00 | 10,100.00 | 2.02% | 3,410 |
| Jun 29, 2026 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -2.94% | 7,920 |
| Jun 26, 2026 | 10,500.00 | 10,500.00 | 10,000.00 | 10,200.00 | 10,200.00 | -4.67% | 11,451 |
| Jun 25, 2026 | 11,000.00 | 11,100.00 | 10,200.00 | 10,700.00 | 10,700.00 | 4.90% | 40,415 |
| Jun 24, 2026 | 9,400.00 | 10,200.00 | 9,400.00 | 10,200.00 | 10,200.00 | 9.68% | 60,810 |
| Jun 23, 2026 | 9,400.00 | 9,400.00 | 9,000.00 | 9,300.00 | 9,300.00 | -1.06% | 1,060 |
| Jun 22, 2026 | 9,000.00 | 9,400.00 | 8,900.00 | 9,400.00 | 9,400.00 | - | 600 |
| Jun 19, 2026 | 9,100.00 | 9,400.00 | 9,100.00 | 9,400.00 | 9,400.00 | -1.05% | 11,930 |
| Jun 18, 2026 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 4.40% | 12,531 |
| Jun 17, 2026 | 9,600.00 | 9,600.00 | 9,100.00 | 9,100.00 | 9,100.00 | -5.21% | 2,100 |
| Jun 16, 2026 | 9,700.00 | 9,700.00 | 8,800.00 | 9,600.00 | 9,600.00 | -1.03% | 7,781 |
| Jun 15, 2026 | 9,200.00 | 9,700.00 | 9,200.00 | 9,700.00 | 9,700.00 | 5.43% | 700 |