My Xuan Brick Tile Pottery and Construction JSC (HNX:GMX)
Vietnam
· Delayed Price · Currency is VND 16,400
+100 (0.61%)
At close: Mar 9, 2026
HNX:GMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16,300.00 | 16,400.00 | 16,300.00 | 16,400.00 | 16,400.00 | 0.61% | 188,600 |
| Mar 6, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 1.88% | 900 |
| Mar 5, 2026 | 16,300.00 | 16,500.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 4,300 |
| Mar 2, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -3.61% | 403 |
| Feb 23, 2026 | 16,000.00 | 16,600.00 | 16,000.00 | 16,600.00 | 16,600.00 | -1.19% | 600 |
| Feb 13, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 1.20% | 100 |
| Feb 12, 2026 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | - | 200 |
| Feb 11, 2026 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 0.61% | 100 |
| Feb 10, 2026 | 16,600.00 | 16,700.00 | 15,700.00 | 16,500.00 | 16,500.00 | 8.55% | 27,900 |
| Feb 9, 2026 | 16,000.00 | 16,000.00 | 15,200.00 | 15,200.00 | 15,200.00 | -9.52% | 1,100 |
| Feb 6, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 1.20% | 100 |
| Feb 5, 2026 | 16,800.00 | 17,000.00 | 15,300.00 | 16,600.00 | 16,600.00 | -1.19% | 23,500 |
| Feb 4, 2026 | 16,000.00 | 16,900.00 | 16,000.00 | 16,800.00 | 16,800.00 | - | 7,200 |
| Feb 3, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | - | 100 |
| Feb 2, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | -0.59% | 100 |
| Jan 30, 2026 | 16,600.00 | 16,900.00 | 16,000.00 | 16,900.00 | 16,900.00 | 2.42% | 6,200 |
| Jan 29, 2026 | 16,400.00 | 16,600.00 | 15,800.00 | 16,500.00 | 16,500.00 | 4.43% | 13,300 |
| Jan 28, 2026 | 15,200.00 | 16,700.00 | 15,200.00 | 15,800.00 | 15,800.00 | 1.28% | 36,500 |
| Jan 27, 2026 | 16,300.00 | 16,500.00 | 15,100.00 | 15,600.00 | 15,600.00 | 1.30% | 21,300 |
| Jan 26, 2026 | 15,100.00 | 15,400.00 | 15,100.00 | 15,400.00 | 15,400.00 | -6.10% | 200 |
| Jan 23, 2026 | 16,300.00 | 16,500.00 | 15,400.00 | 16,400.00 | 16,400.00 | 7.19% | 15,200 |
| Jan 22, 2026 | 15,100.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | -6.13% | 200 |
| Jan 21, 2026 | 15,400.00 | 16,300.00 | 15,000.00 | 16,300.00 | 16,300.00 | 0.62% | 7,600 |
| Jan 20, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 100 |
| Jan 19, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.61% | 100 |
| Jan 16, 2026 | 16,300.00 | 16,400.00 | 15,100.00 | 16,300.00 | 16,300.00 | 8.67% | 14,400 |
| Jan 15, 2026 | 15,300.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.96% | 1,200 |
| Jan 14, 2026 | 16,400.00 | 16,400.00 | 15,300.00 | 15,300.00 | 15,300.00 | -7.27% | 701 |
| Jan 13, 2026 | 16,100.00 | 16,500.00 | 15,300.00 | 16,500.00 | 16,500.00 | 7.84% | 7,901 |
| Jan 12, 2026 | 16,100.00 | 16,600.00 | 15,300.00 | 15,300.00 | 15,300.00 | 1.32% | 21,500 |
| Jan 9, 2026 | 16,500.00 | 16,500.00 | 15,100.00 | 15,100.00 | 15,100.00 | -8.48% | 1,100 |
| Jan 8, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 10.00% | 14,300 |
| Jan 7, 2026 | 15,000.00 | 16,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1.35% | 10,703 |
| Jan 6, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 500 |
| Dec 26, 2025 | 14,900.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.68% | 200 |
| Dec 23, 2025 | 14,800.00 | 14,800.00 | 14,700.00 | 14,700.00 | 14,700.00 | - | 700 |
| Dec 22, 2025 | 15,600.00 | 15,600.00 | 14,500.00 | 14,700.00 | 14,700.00 | 3.52% | 4,000 |
| Dec 18, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | -7.19% | 514 |
| Dec 17, 2025 | 15,400.00 | 15,500.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.29% | 2,827 |
| Dec 16, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 0.65% | 200 |
| Dec 9, 2025 | 15,300.00 | 15,400.00 | 15,300.00 | 15,400.00 | 15,400.00 | -0.65% | 1,100 |
| Dec 8, 2025 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 1,600 |
| Dec 5, 2025 | 15,400.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | 1.31% | 600 |
| Dec 2, 2025 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | -3.77% | 300 |
| Nov 28, 2025 | 15,700.00 | 15,900.00 | 15,700.00 | 15,900.00 | 15,300.00 | 1.27% | 1,019 |
| Nov 27, 2025 | 15,900.00 | 15,900.00 | 15,600.00 | 15,700.00 | 15,107.55 | -1.26% | 5,208 |
| Nov 26, 2025 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,300.00 | -0.63% | 6,700 |
| Nov 25, 2025 | 15,900.00 | 16,000.00 | 15,600.00 | 16,000.00 | 15,396.23 | 0.63% | 1,300 |
| Nov 24, 2025 | 15,300.00 | 16,100.00 | 15,300.00 | 15,900.00 | 15,300.00 | -0.63% | 4,600 |
| Nov 21, 2025 | 15,900.00 | 16,100.00 | 15,500.00 | 16,000.00 | 15,396.23 | 3.23% | 8,800 |
| Nov 20, 2025 | 15,700.00 | 15,700.00 | 15,400.00 | 15,500.00 | 14,915.09 | -1.27% | 12,400 |
| Nov 19, 2025 | 16,100.00 | 16,200.00 | 15,600.00 | 15,700.00 | 15,107.55 | 1.95% | 9,200 |
| Nov 18, 2025 | 15,900.00 | 15,900.00 | 15,400.00 | 15,400.00 | 14,818.87 | -2.53% | 30,200 |
| Nov 17, 2025 | 15,900.00 | 16,100.00 | 15,800.00 | 15,800.00 | 15,203.77 | - | 10,900 |
| Nov 14, 2025 | 15,900.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,203.77 | -1.25% | 700 |
| Nov 13, 2025 | 16,100.00 | 16,100.00 | 15,900.00 | 16,000.00 | 15,396.23 | -0.62% | 3,200 |
| Nov 12, 2025 | 16,100.00 | 16,100.00 | 15,900.00 | 16,100.00 | 15,492.45 | - | 8,040 |
| Nov 11, 2025 | 16,100.00 | 16,300.00 | 15,800.00 | 16,100.00 | 15,492.45 | 1.90% | 11,300 |
| Nov 10, 2025 | 17,000.00 | 17,300.00 | 15,800.00 | 15,800.00 | 15,203.77 | - | 18,200 |
| Nov 7, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,203.77 | -1.25% | 100 |
| Nov 6, 2025 | 17,000.00 | 17,200.00 | 15,800.00 | 16,000.00 | 15,396.23 | 1.91% | 19,400 |
| Nov 5, 2025 | 16,900.00 | 17,000.00 | 15,700.00 | 15,700.00 | 15,107.55 | 0.64% | 1,200 |
| Nov 4, 2025 | 17,200.00 | 17,300.00 | 15,000.00 | 15,600.00 | 15,011.32 | -1.89% | 8,101 |
| Nov 3, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,300.00 | -1.24% | 107 |
| Oct 31, 2025 | 16,300.00 | 16,300.00 | 16,100.00 | 16,100.00 | 15,492.45 | -0.62% | 8,043 |
| Oct 30, 2025 | 17,200.00 | 17,500.00 | 16,200.00 | 16,200.00 | 15,588.68 | - | 1,510 |
| Oct 29, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 15,588.68 | -4.71% | 103 |
| Oct 28, 2025 | 16,100.00 | 17,000.00 | 16,100.00 | 17,000.00 | 16,358.49 | 0.59% | 1,500 |
| Oct 24, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,262.26 | -0.59% | 357 |
| Oct 23, 2025 | 16,800.00 | 17,000.00 | 16,800.00 | 17,000.00 | 16,358.49 | 4.94% | 800 |
| Oct 22, 2025 | 16,300.00 | 16,300.00 | 16,200.00 | 16,200.00 | 15,588.68 | -0.61% | 5,101 |
| Oct 21, 2025 | 16,600.00 | 17,000.00 | 16,300.00 | 16,300.00 | 15,684.91 | -0.61% | 2,400 |
| Oct 20, 2025 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 15,781.13 | -1.20% | 10,200 |
| Oct 17, 2025 | 16,700.00 | 16,700.00 | 16,600.00 | 16,600.00 | 15,973.58 | -0.60% | 1,300 |
| Oct 16, 2025 | 16,800.00 | 16,800.00 | 16,700.00 | 16,700.00 | 16,069.81 | 3.73% | 300 |
| Oct 15, 2025 | 16,700.00 | 16,700.00 | 16,100.00 | 16,100.00 | 15,492.45 | -2.42% | 5,100 |
| Oct 14, 2025 | 16,700.00 | 16,700.00 | 16,500.00 | 16,500.00 | 15,877.36 | - | 904 |
| Oct 10, 2025 | 17,400.00 | 17,400.00 | 16,500.00 | 16,500.00 | 15,877.36 | -2.37% | 1,400 |
| Oct 9, 2025 | 16,500.00 | 16,900.00 | 16,500.00 | 16,900.00 | 16,262.26 | 1.20% | 200 |
| Oct 2, 2025 | 17,300.00 | 17,400.00 | 16,700.00 | 16,700.00 | 16,069.81 | 1.21% | 1,700 |
| Sep 29, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 15,877.36 | -0.60% | 900 |
| Sep 25, 2025 | 17,000.00 | 17,400.00 | 16,600.00 | 16,600.00 | 15,973.58 | 0.61% | 13,528 |
| Sep 24, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 15,877.36 | -2.37% | 100 |
| Sep 22, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,262.26 | 1.81% | 400 |
| Sep 19, 2025 | 16,900.00 | 16,900.00 | 16,600.00 | 16,600.00 | 15,973.58 | - | 600 |
| Sep 17, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 15,973.58 | -1.78% | 104 |
| Sep 16, 2025 | 16,700.00 | 16,900.00 | 16,700.00 | 16,900.00 | 16,262.26 | 1.20% | 741 |
| Sep 11, 2025 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,069.81 | -4.57% | 100 |
| Sep 10, 2025 | 16,500.00 | 17,500.00 | 16,500.00 | 17,500.00 | 16,839.62 | 5.42% | 20,433 |
| Sep 9, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 15,973.58 | -0.60% | 600 |