Hoang Mai Stone JSC (HNX:HMR)
Vietnam · Delayed Price · Currency is VND 8,300.00
+100.00 (1.22%)
At close: Oct 9, 2026
Hoang Mai Stone JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8,700.00 | 8,700.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1.22% | 1,377 |
| Oct 8, 2026 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 5,800 |
| Oct 7, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | -6.82% | 11,510 |
| Oct 6, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 120 |
| Oct 5, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | -2.22% | 1,100 |
| Oct 1, 2026 | 8,600.00 | 9,000.00 | 8,100.00 | 9,000.00 | 9,000.00 | - | 7,300 |
| Sep 30, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5.88% | 110 |
| Sep 29, 2026 | 8,800.00 | 9,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | -4.49% | 2,410 |
| Sep 28, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 1,210 |
| Sep 25, 2026 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 300 |
| Sep 24, 2026 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | -6.25% | 1,400 |
| Sep 23, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 5.49% | 100 |
| Sep 22, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 2,102 |
| Sep 21, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -8.08% | 2,210 |
| Sep 18, 2026 | 9,500.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | 4.21% | 200 |
| Sep 16, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 5.56% | 105 |
| Sep 15, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -5.26% | 830 |
| Sep 9, 2026 | 9,500.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 3.26% | 600 |
| Sep 8, 2026 | 9,200.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1.10% | 3,300 |
| Sep 7, 2026 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,100.00 | -3.19% | 2,500 |
| 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 |