Asia Mineral JSC (HNX:AMC)
Vietnam
· Delayed Price · Currency is VND 13,900
+200 (1.46%)
At close: Dec 5, 2025
Asia Mineral JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,700.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 1.46% | 4,814 |
| Dec 4, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | - | 6,100 |
| Dec 3, 2025 | 12,500.00 | 13,700.00 | 12,500.00 | 13,700.00 | 13,700.00 | 1.48% | 2,600 |
| Dec 2, 2025 | 13,700.00 | 13,700.00 | 11,900.00 | 13,500.00 | 13,500.00 | 3.05% | 800 |
| Dec 1, 2025 | 13,000.00 | 13,700.00 | 13,000.00 | 13,100.00 | 13,100.00 | 4.52% | 7,000 |
| Nov 28, 2025 | 13,666.67 | 13,666.67 | 12,533.33 | 12,533.33 | 12,533.33 | -9.62% | 5,399 |
| Nov 27, 2025 | 13,666.67 | 13,933.33 | 13,666.67 | 13,866.67 | 13,866.67 | 1.46% | 10,349 |
| Nov 26, 2025 | 13,600.00 | 13,666.67 | 13,533.33 | 13,666.67 | 13,666.67 | 0.49% | 3,599 |
| Nov 25, 2025 | 14,000.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | 912 |
| Nov 24, 2025 | 13,933.33 | 13,933.33 | 13,600.00 | 13,600.00 | 13,600.00 | -2.39% | 1,835 |
| Nov 21, 2025 | 13,733.33 | 13,933.33 | 13,666.67 | 13,933.33 | 13,933.33 | - | 3,014 |
| Nov 20, 2025 | 14,000.00 | 14,000.00 | 13,733.33 | 13,933.33 | 13,933.33 | -0.48% | 2,271 |
| Nov 19, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 4,049 |
| Nov 18, 2025 | 14,000.00 | 14,000.00 | 13,733.33 | 14,000.00 | 14,000.00 | - | 3,149 |
| Nov 14, 2025 | 13,400.00 | 14,000.00 | 13,400.00 | 14,000.00 | 14,000.00 | 8.25% | 6,299 |
| Nov 13, 2025 | 12,933.33 | 12,933.33 | 12,933.33 | 12,933.33 | 12,933.33 | -9.35% | 149 |
| Nov 12, 2025 | 13,600.00 | 14,266.67 | 13,600.00 | 14,266.67 | 14,266.67 | 4.90% | 299 |
| Nov 10, 2025 | 13,600.00 | 13,666.67 | 13,600.00 | 13,600.00 | 13,600.00 | 2.00% | 1,124 |
| Nov 6, 2025 | 13,333.33 | 13,333.33 | 13,333.33 | 13,333.33 | 13,333.33 | 3.63% | 749 |
| Nov 5, 2025 | 12,866.67 | 12,866.67 | 12,866.67 | 12,866.67 | 12,866.67 | 3.76% | 314 |
| Nov 4, 2025 | 12,666.67 | 12,666.67 | 12,400.00 | 12,400.00 | 12,400.00 | 0.54% | 7,049 |
| Oct 29, 2025 | 12,333.33 | 12,333.33 | 12,333.33 | 12,333.33 | 12,333.33 | - | 1,506 |
| Oct 27, 2025 | 12,333.33 | 12,333.33 | 12,333.33 | 12,333.33 | 12,333.33 | - | 749 |
| Oct 24, 2025 | 12,333.33 | 12,333.33 | 12,333.33 | 12,333.33 | 12,333.33 | - | 1,949 |
| Oct 23, 2025 | 12,333.33 | 12,333.33 | 12,333.33 | 12,333.33 | 12,333.33 | - | 455 |
| Oct 22, 2025 | 12,133.33 | 12,333.33 | 12,133.33 | 12,333.33 | 12,333.33 | -2.12% | 8,999 |
| Oct 21, 2025 | 12,466.67 | 12,600.00 | 12,466.67 | 12,600.00 | 12,600.00 | 1.07% | 1,652 |
| Oct 20, 2025 | 12,466.67 | 12,466.67 | 12,466.67 | 12,466.67 | 12,466.67 | - | 749 |
| Oct 17, 2025 | 12,533.33 | 12,533.33 | 12,466.67 | 12,466.67 | 12,466.67 | -7.88% | 2,549 |
| Oct 16, 2025 | 13,533.33 | 13,533.33 | 12,200.00 | 13,533.33 | 13,533.33 | 2.53% | 3,776 |
| Oct 15, 2025 | 12,000.00 | 13,200.00 | 12,000.00 | 13,200.00 | 13,200.00 | 10.00% | 6,701 |
| Oct 14, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 6,024 |
| Oct 10, 2025 | 11,466.67 | 12,000.00 | 11,466.67 | 12,000.00 | 12,000.00 | 4.65% | 10,499 |
| Oct 8, 2025 | 11,466.67 | 11,466.67 | 11,466.67 | 11,466.67 | 11,466.67 | -1.71% | 2,849 |
| Oct 3, 2025 | 11,533.33 | 11,666.67 | 11,533.33 | 11,666.67 | 11,666.67 | 2.94% | 3,149 |
| Oct 1, 2025 | 11,333.33 | 11,333.33 | 11,333.33 | 11,333.33 | 11,333.33 | -2.86% | 449 |
| Sep 29, 2025 | 11,466.67 | 11,666.67 | 11,466.67 | 11,666.67 | 11,666.67 | 1.74% | 1,206 |
| Sep 25, 2025 | 11,466.67 | 11,466.67 | 11,466.67 | 11,466.67 | 11,466.67 | - | 149 |
| Sep 23, 2025 | 11,466.67 | 11,466.67 | 11,466.67 | 11,466.67 | 11,466.67 | - | 312 |
| Sep 18, 2025 | 11,333.33 | 11,466.67 | 11,333.33 | 11,466.67 | 11,466.67 | -4.44% | 7,499 |
| Sep 8, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 4,799 |
| Sep 5, 2025 | 11,733.33 | 12,000.00 | 11,733.33 | 12,000.00 | 12,000.00 | 5.88% | 8,412 |
| Sep 4, 2025 | 11,333.33 | 11,333.33 | 11,333.33 | 11,333.33 | 11,333.33 | 0.59% | 173 |
| Aug 26, 2025 | 11,266.67 | 11,266.67 | 11,266.67 | 11,266.67 | 11,266.67 | - | 2,399 |
| Aug 22, 2025 | 11,266.67 | 11,266.67 | 11,266.67 | 11,266.67 | 11,266.67 | 2.42% | 1,499 |
| Aug 15, 2025 | 11,266.67 | 11,266.67 | 11,000.00 | 11,000.00 | 11,000.00 | -2.37% | 5,399 |
| Aug 13, 2025 | 11,266.67 | 11,266.67 | 11,266.67 | 11,266.67 | 11,266.67 | 2.42% | 749 |
| Aug 6, 2025 | 10,933.33 | 11,000.00 | 10,933.33 | 11,000.00 | 11,000.00 | 1.23% | 464 |
| Aug 5, 2025 | 10,866.67 | 10,866.67 | 10,866.67 | 10,866.67 | 10,866.67 | -1.21% | 749 |
| Aug 4, 2025 | 11,133.33 | 11,133.33 | 11,000.00 | 11,000.00 | 11,000.00 | -5.17% | 3,014 |
| Jul 29, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 8.75% | 164 |
| Jul 28, 2025 | 10,600.00 | 10,666.67 | 10,600.00 | 10,666.67 | 10,666.67 | - | 2,714 |
| Jul 25, 2025 | 9,533.33 | 10,666.67 | 9,533.33 | 10,666.67 | 10,666.67 | 1.27% | 749 |
| Jul 24, 2025 | 10,533.33 | 10,533.33 | 10,533.33 | 10,533.33 | 10,533.33 | -5.95% | 899 |
| Jul 23, 2025 | 11,266.67 | 11,266.67 | 11,200.00 | 11,200.00 | 11,200.00 | - | 599 |
| Jul 22, 2025 | 11,666.67 | 11,666.67 | 11,200.00 | 11,200.00 | 11,200.00 | -1.18% | 1,499 |
| Jul 21, 2025 | 11,600.00 | 11,600.00 | 10,666.67 | 11,333.33 | 11,333.33 | -9.09% | 1,052 |
| Jul 18, 2025 | 12,466.67 | 12,466.67 | 12,466.67 | 12,466.67 | 11,600.00 | -1.06% | 299 |
| Jul 17, 2025 | 12,666.67 | 12,666.67 | 12,600.00 | 12,600.00 | 11,724.06 | 0.53% | 1,212 |
| Jul 16, 2025 | 12,533.33 | 12,600.00 | 12,533.33 | 12,533.33 | 11,662.03 | - | 5,249 |
| Jul 15, 2025 | 12,266.67 | 12,600.00 | 12,266.67 | 12,533.33 | 11,662.03 | 2.17% | 2,720 |
| Jul 14, 2025 | 12,400.00 | 12,400.00 | 12,266.67 | 12,266.67 | 11,413.90 | 2.22% | 1,356 |
| Jul 11, 2025 | 12,333.33 | 12,333.33 | 11,800.00 | 12,000.00 | 11,165.78 | -2.70% | 1,064 |
| Jul 10, 2025 | 12,333.33 | 12,400.00 | 12,333.33 | 12,333.33 | 11,475.94 | - | 1,512 |
| Jul 9, 2025 | 12,266.67 | 12,333.33 | 12,266.67 | 12,333.33 | 11,475.94 | 2.21% | 1,050 |
| Jul 8, 2025 | 11,933.33 | 12,133.33 | 11,933.33 | 12,066.67 | 11,227.81 | 0.56% | 4,859 |
| Jul 7, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 11,165.78 | 1.69% | 3,149 |
| Jul 4, 2025 | 11,666.67 | 11,800.00 | 11,666.67 | 11,800.00 | 10,979.68 | -4.32% | 449 |
| Jul 2, 2025 | 12,333.33 | 12,333.33 | 12,333.33 | 12,333.33 | 11,475.94 | - | 306 |
| Jun 30, 2025 | 12,333.33 | 12,333.33 | 12,333.33 | 12,333.33 | 11,475.94 | 1.65% | 149 |
| Jun 27, 2025 | 12,133.33 | 12,133.33 | 12,133.33 | 12,133.33 | 11,289.84 | -1.62% | 149 |
| Jun 12, 2025 | 12,333.33 | 12,333.33 | 12,333.33 | 12,333.33 | 11,475.94 | - | 644 |
| Jun 9, 2025 | 12,333.33 | 12,333.33 | 12,333.33 | 12,333.33 | 11,475.94 | - | 149 |