Hoang Mai Stone JSC (HNX:HMR)
Vietnam · Delayed Price · Currency is VND 10,400
-1,100 (-9.57%)
At close: Jun 4, 2026
Hoang Mai Stone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.02% | 100 |
| Apr 23, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 200 |
| Apr 22, 2026 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | 3.13% | 200 |
| Apr 21, 2026 | 10,100.00 | 10,100.00 | 9,300.00 | 9,600.00 | 9,600.00 | -4.95% | 9,800 |
| Apr 20, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.94% | 300 |
| Apr 17, 2026 | 9,700.00 | 10,300.00 | 9,700.00 | 10,300.00 | 10,300.00 | 6.19% | 1,901 |
| Apr 15, 2026 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 300 |
| Apr 14, 2026 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | -1.02% | 3,200 |
| Apr 13, 2026 | 9,600.00 | 9,800.00 | 9,300.00 | 9,800.00 | 9,800.00 | - | 21,100 |
| Apr 10, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.01% | 100 |
| Apr 8, 2026 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.00% | 4,400 |
| Apr 6, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 202 |
| Apr 3, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 2.00% | 100 |
| Apr 2, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 500 |
| Apr 1, 2026 | 9,500.00 | 10,000.00 | 9,500.00 | 10,000.00 | 10,000.00 | -2.91% | 4,000 |
| Mar 31, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | 100 |
| Mar 30, 2026 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.89% | 500 |
| Mar 27, 2026 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | -2.75% | 400 |
| Mar 25, 2026 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 9.00% | 3,900 |
| Mar 24, 2026 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 8.70% | 4,500 |
| Mar 23, 2026 | 9,900.00 | 9,900.00 | 9,200.00 | 9,200.00 | 9,200.00 | -8.00% | 7,904 |
| Mar 20, 2026 | 10,300.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1,000 |
| Mar 19, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 19,900 |
| Mar 18, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.91% | 7,400 |
| Mar 17, 2026 | 10,100.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | - | 8,100 |
| Mar 16, 2026 | 10,200.00 | 10,300.00 | 9,900.00 | 10,300.00 | 10,300.00 | -2.83% | 17,700 |
| Mar 13, 2026 | 10,500.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | -1.85% | 8,600 |
| Mar 12, 2026 | 10,500.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 1.89% | 7,700 |