Hoang Mai Stone JSC (HNX:HMR)
Vietnam · Delayed Price · Currency is VND 9,300.00
-400.00 (-4.12%)
At close: Jul 20, 2026
Hoang Mai Stone JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1.10% | 660 |
| Jun 11, 2026 | 9,700.00 | 9,800.00 | 9,100.00 | 9,100.00 | 9,100.00 | -6.19% | 3,738 |
| Jun 10, 2026 | 9,400.00 | 9,800.00 | 9,300.00 | 9,700.00 | 9,700.00 | -5.83% | 5,240 |
| Jun 9, 2026 | 10,700.00 | 10,700.00 | 10,300.00 | 10,300.00 | 10,300.00 | 3.00% | 210 |
| Jun 8, 2026 | 9,600.00 | 10,400.00 | 9,100.00 | 10,000.00 | 10,000.00 | 4.17% | 8,100 |
| Jun 5, 2026 | 10,900.00 | 10,900.00 | 9,400.00 | 9,600.00 | 9,600.00 | -7.69% | 13,012 |
| Jun 4, 2026 | 11,800.00 | 11,800.00 | 10,400.00 | 10,400.00 | 10,400.00 | -9.57% | 18,208 |
| Jun 3, 2026 | 11,800.00 | 12,400.00 | 10,300.00 | 11,500.00 | 11,500.00 | 0.88% | 17,007 |
| Jun 2, 2026 | 11,000.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 9.62% | 62,315 |
| Jun 1, 2026 | 10,000.00 | 10,400.00 | 9,900.00 | 10,400.00 | 10,400.00 | 9.47% | 33,212 |
| May 29, 2026 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 2,003 |
| May 28, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 5.56% | 102 |
| May 27, 2026 | 9,000.00 | 9,400.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1.12% | 3,900 |
| May 26, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 1,101 |
| May 25, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 2,100 |
| May 20, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1.12% | 101 |
| May 19, 2026 | 8,800.00 | 9,200.00 | 8,800.00 | 8,900.00 | 8,900.00 | -6.32% | 4,901 |
| May 15, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - | 1,100 |
| May 14, 2026 | 9,600.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | -1.04% | 3,200 |
| May 13, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 500 |
| May 12, 2026 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.03% | 1,200 |
| May 11, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 3,200 |
| May 8, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 300 |
| May 7, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 200 |
| May 5, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 600 |
| May 4, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 600 |
| Apr 28, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 402 |