Hoang Mai Stone JSC (HNX:HMR)
Vietnam · Delayed Price · Currency is VND 9,700.00
-200.00 (-2.02%)
At close: Apr 24, 2026
Hoang Mai Stone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 10,400.00 | 10,600.00 | 10,100.00 | 10,600.00 | 10,600.00 | 6.00% | 4,300 |
| Mar 10, 2026 | 9,900.00 | 10,200.00 | 9,900.00 | 10,000.00 | 10,000.00 | 1.01% | 42,700 |
| Mar 9, 2026 | 10,500.00 | 10,500.00 | 9,900.00 | 9,900.00 | 9,900.00 | -9.17% | 21,200 |
| Mar 6, 2026 | 11,100.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.80% | 401 |
| Mar 5, 2026 | 10,700.00 | 11,100.00 | 10,500.00 | 11,100.00 | 11,100.00 | 0.91% | 5,400 |
| Mar 4, 2026 | 10,700.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | - | 1,200 |
| Mar 3, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.79% | 600 |
| Mar 2, 2026 | 11,100.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | -0.88% | 8,200 |
| Feb 27, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 200 |
| Feb 26, 2026 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | 2.73% | 200 |
| Feb 25, 2026 | 11,100.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 7,100 |
| Feb 24, 2026 | 11,000.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | - | 6,100 |
| Feb 23, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 3,350 |
| Feb 13, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.77% | 4,400 |
| Feb 12, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 6,500 |
| Feb 11, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 200 |
| Feb 10, 2026 | 11,200.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 0.89% | 4,700 |
| Feb 9, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 1,504 |
| Feb 6, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 300 |
| Feb 5, 2026 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1.82% | 1,500 |
| Feb 4, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 3,300 |
| Feb 3, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -4.35% | 600 |