My Xuan Brick Tile Pottery and Construction JSC (HNX:GMX)
Vietnam
· Delayed Price · Currency is VND 15,300
0.00 (0.00%)
At close: Dec 2, 2025
HNX:GMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 17,500.00 | 17,500.00 | 16,700.00 | 16,700.00 | 16,069.81 | -4.57% | 700 |
| Sep 5, 2025 | 16,800.00 | 17,500.00 | 15,200.00 | 17,500.00 | 16,839.62 | 4.17% | 66,905 |
| Sep 4, 2025 | 16,500.00 | 17,600.00 | 16,500.00 | 16,800.00 | 16,166.04 | -4.00% | 15,600 |
| Sep 3, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 16,839.62 | 4.17% | 203 |
| Aug 29, 2025 | 16,600.00 | 17,500.00 | 16,500.00 | 16,800.00 | 16,166.04 | - | 9,400 |
| Aug 28, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,166.04 | 1.82% | 2,300 |
| Aug 26, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 15,877.36 | -7.30% | 3,003 |
| Aug 22, 2025 | 17,700.00 | 17,800.00 | 17,700.00 | 17,800.00 | 17,128.30 | 7.23% | 4,003 |
| Aug 21, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 15,973.58 | - | 100 |
| Aug 20, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 15,973.58 | - | 100 |
| Aug 19, 2025 | 16,800.00 | 16,800.00 | 16,600.00 | 16,600.00 | 15,973.58 | -1.19% | 41,101 |
| Aug 18, 2025 | 16,900.00 | 16,900.00 | 16,800.00 | 16,800.00 | 16,166.04 | -1.75% | 4,500 |
| Aug 15, 2025 | 17,000.00 | 17,100.00 | 17,000.00 | 17,100.00 | 16,454.72 | -3.93% | 2,703 |
| Aug 13, 2025 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,128.30 | 4.71% | 100 |
| Aug 12, 2025 | 17,200.00 | 17,800.00 | 17,000.00 | 17,000.00 | 16,358.49 | - | 153,100 |
| Aug 11, 2025 | 17,200.00 | 18,000.00 | 17,000.00 | 17,000.00 | 16,358.49 | -1.16% | 3,800 |
| Aug 8, 2025 | 16,900.00 | 17,200.00 | 16,400.00 | 17,200.00 | 16,550.94 | 1.18% | 1,800 |
| Aug 7, 2025 | 17,000.00 | 17,000.00 | 16,300.00 | 17,000.00 | 16,358.49 | -0.58% | 5,101 |
| Aug 6, 2025 | 17,300.00 | 17,300.00 | 16,000.00 | 17,100.00 | 16,454.72 | -1.16% | 1,739 |
| Aug 5, 2025 | 18,300.00 | 18,700.00 | 17,100.00 | 17,300.00 | 15,492.45 | -4.95% | 9,300 |
| Aug 4, 2025 | 18,800.00 | 18,800.00 | 18,200.00 | 18,200.00 | 16,298.42 | -0.55% | 1,283 |
| Aug 1, 2025 | 18,300.00 | 18,400.00 | 18,300.00 | 18,300.00 | 16,387.97 | -0.54% | 709 |
| Jul 31, 2025 | 18,000.00 | 18,400.00 | 18,000.00 | 18,400.00 | 16,477.52 | 2.22% | 416 |
| Jul 30, 2025 | 18,500.00 | 18,500.00 | 18,000.00 | 18,000.00 | 16,119.32 | -2.70% | 2,596 |
| Jul 29, 2025 | 18,500.00 | 18,700.00 | 18,500.00 | 18,500.00 | 16,567.07 | -1.07% | 2,100 |
| Jul 28, 2025 | 18,600.00 | 18,700.00 | 18,300.00 | 18,700.00 | 16,746.18 | 2.19% | 22,000 |
| Jul 25, 2025 | 18,500.00 | 18,600.00 | 18,200.00 | 18,300.00 | 16,387.97 | 1.10% | 11,765 |
| Jul 24, 2025 | 18,500.00 | 18,500.00 | 18,100.00 | 18,100.00 | 16,208.87 | 2.26% | 303 |
| Jul 23, 2025 | 18,600.00 | 18,600.00 | 17,700.00 | 17,700.00 | 15,850.66 | -3.80% | 9,302 |
| Jul 22, 2025 | 17,700.00 | 18,600.00 | 17,700.00 | 18,400.00 | 16,477.52 | - | 2,300 |
| Jul 21, 2025 | 17,600.00 | 18,500.00 | 17,600.00 | 18,400.00 | 16,477.52 | 4.55% | 6,801 |
| Jul 18, 2025 | 17,800.00 | 18,000.00 | 17,600.00 | 17,600.00 | 15,761.11 | -2.22% | 10,800 |
| Jul 17, 2025 | 17,700.00 | 18,000.00 | 17,500.00 | 18,000.00 | 16,119.32 | - | 2,500 |
| Jul 11, 2025 | 17,300.00 | 18,000.00 | 17,000.00 | 18,000.00 | 16,119.32 | - | 9,000 |
| Jul 8, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,119.32 | 2.86% | 100 |
| Jul 7, 2025 | 18,000.00 | 18,000.00 | 17,500.00 | 17,500.00 | 15,671.56 | - | 1,460 |
| Jul 4, 2025 | 17,700.00 | 17,900.00 | 17,500.00 | 17,500.00 | 15,671.56 | -1.69% | 5,600 |
| Jul 2, 2025 | 17,800.00 | 17,800.00 | 17,400.00 | 17,800.00 | 15,940.21 | 2.30% | 10,200 |
| Jul 1, 2025 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 15,582.00 | 0.58% | 200 |
| Jun 26, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 15,492.45 | - | 300 |
| Jun 24, 2025 | 17,400.00 | 17,400.00 | 17,300.00 | 17,300.00 | 15,492.45 | 0.58% | 2,900 |
| Jun 23, 2025 | 17,900.00 | 17,900.00 | 17,200.00 | 17,200.00 | 15,402.90 | -3.91% | 1,351 |
| Jun 18, 2025 | 17,800.00 | 17,900.00 | 17,800.00 | 17,900.00 | 16,029.76 | 1.13% | 3,004 |
| Jun 13, 2025 | 17,100.00 | 17,700.00 | 17,100.00 | 17,700.00 | 15,850.66 | 3.51% | 6,700 |
| Jun 12, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 15,313.35 | - | 100 |
| Jun 11, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 15,313.35 | -0.58% | 102 |
| Jun 10, 2025 | 17,500.00 | 18,000.00 | 17,200.00 | 17,200.00 | 15,402.90 | -4.44% | 6,050 |
| Jun 9, 2025 | 18,000.00 | 18,000.00 | 17,900.00 | 18,000.00 | 16,119.32 | 1.12% | 3,800 |
| Jun 6, 2025 | 18,000.00 | 18,000.00 | 17,000.00 | 17,800.00 | 15,940.21 | 2.30% | 23,400 |