Ha Giang Mineral Mechanics JSC (HNX:HGM)
Vietnam
· Delayed Price · Currency is VND 184,500
-17,100 (-8.48%)
At close: Mar 9, 2026
HNX:HGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 200,000.00 | 209,900.00 | 184,500.00 | 184,500.00 | 184,500.00 | -8.48% | 11,521 |
| Mar 6, 2026 | 201,000.00 | 204,000.00 | 199,000.00 | 201,600.00 | 201,600.00 | 0.30% | 7,913 |
| Mar 5, 2026 | 202,000.00 | 206,500.00 | 200,000.00 | 201,000.00 | 201,000.00 | 0.90% | 8,721 |
| Mar 4, 2026 | 200,100.00 | 200,500.00 | 190,000.00 | 199,200.00 | 199,200.00 | -5.10% | 4,487 |
| Mar 3, 2026 | 215,000.00 | 215,000.00 | 200,100.00 | 209,900.00 | 209,900.00 | -1.46% | 12,345 |
| Mar 2, 2026 | 205,000.00 | 214,900.00 | 202,000.00 | 213,000.00 | 213,000.00 | 3.90% | 18,849 |
| Feb 27, 2026 | 194,000.00 | 210,000.00 | 194,000.00 | 205,000.00 | 205,000.00 | 6.77% | 15,298 |
| Feb 26, 2026 | 191,900.00 | 192,600.00 | 191,700.00 | 192,000.00 | 192,000.00 | 0.10% | 9,021 |
| Feb 25, 2026 | 191,100.00 | 192,000.00 | 190,500.00 | 191,800.00 | 191,800.00 | -0.05% | 5,418 |
| Feb 24, 2026 | 193,000.00 | 193,000.00 | 190,000.00 | 191,900.00 | 191,900.00 | -0.05% | 5,249 |
| Feb 23, 2026 | 192,000.00 | 192,200.00 | 192,000.00 | 192,000.00 | 192,000.00 | - | 3,003 |
| Feb 13, 2026 | 192,000.00 | 192,000.00 | 188,000.00 | 192,000.00 | 192,000.00 | - | 2,623 |
| Feb 12, 2026 | 188,800.00 | 192,900.00 | 188,800.00 | 192,000.00 | 192,000.00 | 1.69% | 4,209 |
| Feb 11, 2026 | 192,500.00 | 192,500.00 | 181,000.00 | 188,800.00 | 188,800.00 | -1.92% | 13,776 |
| Feb 10, 2026 | 194,500.00 | 194,500.00 | 183,500.00 | 192,500.00 | 192,500.00 | -0.98% | 21,882 |
| Feb 9, 2026 | 195,300.00 | 204,800.00 | 194,200.00 | 194,400.00 | 194,400.00 | -2.80% | 20,812 |
| Feb 6, 2026 | 200,000.00 | 200,000.00 | 194,800.00 | 200,000.00 | 200,000.00 | -5.17% | 28,469 |
| Feb 5, 2026 | 210,200.00 | 212,000.00 | 202,000.00 | 210,900.00 | 210,900.00 | -2.81% | 33,702 |
| Feb 4, 2026 | 218,100.00 | 222,000.00 | 207,200.00 | 217,000.00 | 217,000.00 | -0.46% | 11,817 |
| Feb 3, 2026 | 225,000.00 | 228,000.00 | 206,000.00 | 218,000.00 | 218,000.00 | -3.11% | 26,201 |
| Feb 2, 2026 | 242,000.00 | 242,200.00 | 225,000.00 | 225,000.00 | 225,000.00 | -9.96% | 27,024 |
| Jan 30, 2026 | 269,000.00 | 269,000.00 | 245,000.00 | 249,900.00 | 249,900.00 | -0.24% | 18,954 |
| Jan 29, 2026 | 229,900.00 | 250,500.00 | 229,900.00 | 250,500.00 | 250,500.00 | 9.96% | 51,129 |
| Jan 28, 2026 | 226,000.00 | 228,500.00 | 221,600.00 | 227,800.00 | 227,800.00 | 1.24% | 5,630 |
| Jan 27, 2026 | 226,000.00 | 228,000.00 | 225,000.00 | 225,000.00 | 225,000.00 | - | 4,077 |
| Jan 26, 2026 | 224,800.00 | 228,000.00 | 224,500.00 | 225,000.00 | 225,000.00 | - | 2,862 |
| Jan 23, 2026 | 230,000.00 | 230,000.00 | 225,000.00 | 225,000.00 | 225,000.00 | -0.44% | 4,018 |
| Jan 22, 2026 | 230,000.00 | 230,000.00 | 223,200.00 | 226,000.00 | 226,000.00 | -1.74% | 4,432 |
| Jan 21, 2026 | 238,000.00 | 238,000.00 | 226,600.00 | 230,000.00 | 230,000.00 | 0.66% | 5,162 |
| Jan 20, 2026 | 231,800.00 | 231,800.00 | 228,000.00 | 228,500.00 | 228,500.00 | -1.42% | 14,222 |
| Jan 19, 2026 | 231,900.00 | 231,900.00 | 225,600.00 | 231,800.00 | 231,800.00 | -0.04% | 2,863 |
| Jan 16, 2026 | 235,500.00 | 236,000.00 | 230,500.00 | 231,900.00 | 231,900.00 | - | 5,291 |
| Jan 15, 2026 | 232,000.00 | 232,000.00 | 228,000.00 | 231,900.00 | 231,900.00 | -1.57% | 9,900 |
| Jan 14, 2026 | 237,000.00 | 237,000.00 | 231,100.00 | 235,600.00 | 235,600.00 | -0.04% | 3,614 |
| Jan 13, 2026 | 236,800.00 | 236,900.00 | 231,000.00 | 235,700.00 | 235,700.00 | -0.97% | 12,401 |
| Jan 12, 2026 | 232,000.00 | 239,800.00 | 230,100.00 | 238,000.00 | 238,000.00 | -0.75% | 4,257 |
| Jan 9, 2026 | 246,000.00 | 246,000.00 | 233,500.00 | 239,800.00 | 239,800.00 | -0.58% | 4,981 |
| Jan 8, 2026 | 245,000.00 | 246,500.00 | 229,000.00 | 241,200.00 | 241,200.00 | 0.29% | 4,295 |
| Jan 7, 2026 | 236,000.00 | 250,000.00 | 236,000.00 | 240,500.00 | 240,500.00 | 1.05% | 8,622 |
| Jan 6, 2026 | 231,000.00 | 238,500.00 | 231,000.00 | 238,000.00 | 238,000.00 | 3.03% | 11,510 |
| Jan 5, 2026 | 236,000.00 | 236,000.00 | 231,000.00 | 231,000.00 | 231,000.00 | -3.63% | 1,610 |
| Dec 31, 2025 | 239,800.00 | 239,800.00 | 239,400.00 | 239,700.00 | 239,700.00 | -0.04% | 311 |
| Dec 30, 2025 | 236,000.00 | 241,000.00 | 235,000.00 | 239,800.00 | 239,800.00 | -0.08% | 2,401 |
| Dec 29, 2025 | 239,000.00 | 241,000.00 | 234,000.00 | 240,000.00 | 240,000.00 | 0.25% | 1,728 |
| Dec 26, 2025 | 237,500.00 | 240,000.00 | 234,000.00 | 239,400.00 | 239,400.00 | -0.66% | 5,756 |
| Dec 25, 2025 | 241,100.00 | 241,100.00 | 239,000.00 | 241,000.00 | 241,000.00 | -0.04% | 2,796 |
| Dec 24, 2025 | 239,100.00 | 241,400.00 | 239,100.00 | 241,100.00 | 241,100.00 | 0.84% | 8,114 |
| Dec 23, 2025 | 239,800.00 | 239,800.00 | 237,200.00 | 239,100.00 | 239,100.00 | -0.29% | 2,900 |
| Dec 22, 2025 | 239,000.00 | 239,800.00 | 235,000.00 | 239,800.00 | 239,800.00 | 0.33% | 8,082 |
| Dec 19, 2025 | 239,000.00 | 239,000.00 | 238,500.00 | 239,000.00 | 239,000.00 | - | 2,202 |
| Dec 18, 2025 | 239,000.00 | 239,500.00 | 239,000.00 | 239,000.00 | 239,000.00 | - | 4,002 |
| Dec 17, 2025 | 241,000.00 | 241,000.00 | 236,600.00 | 239,000.00 | 239,000.00 | -0.83% | 2,104 |
| Dec 16, 2025 | 241,000.00 | 241,000.00 | 241,000.00 | 241,000.00 | 241,000.00 | - | 143 |
| Dec 15, 2025 | 235,000.00 | 241,000.00 | 230,100.00 | 241,000.00 | 241,000.00 | 1.26% | 1,400 |
| Dec 12, 2025 | 242,900.00 | 243,000.00 | 237,600.00 | 238,000.00 | 238,000.00 | -1.37% | 6,822 |
| Dec 11, 2025 | 241,400.00 | 246,000.00 | 238,600.00 | 241,300.00 | 241,300.00 | - | 2,500 |
| Dec 10, 2025 | 240,000.00 | 241,300.00 | 238,000.00 | 241,300.00 | 241,300.00 | -1.43% | 7,107 |
| Dec 9, 2025 | 245,000.00 | 249,800.00 | 241,000.00 | 244,800.00 | 244,800.00 | -2.04% | 7,545 |
| Dec 8, 2025 | 246,500.00 | 250,000.00 | 246,500.00 | 249,900.00 | 249,900.00 | -0.64% | 7,112 |
| Dec 5, 2025 | 250,500.00 | 251,500.00 | 248,000.00 | 251,500.00 | 251,500.00 | 0.52% | 3,238 |
| Dec 4, 2025 | 255,800.00 | 255,800.00 | 250,000.00 | 250,200.00 | 250,200.00 | -0.71% | 5,205 |
| Dec 3, 2025 | 250,200.00 | 255,900.00 | 250,000.00 | 252,000.00 | 252,000.00 | -0.79% | 5,000 |
| Dec 2, 2025 | 254,000.00 | 254,200.00 | 249,100.00 | 254,000.00 | 254,000.00 | -0.12% | 1,700 |
| Dec 1, 2025 | 258,900.00 | 258,900.00 | 254,200.00 | 254,300.00 | 254,300.00 | -1.78% | 1,705 |
| Nov 28, 2025 | 257,000.00 | 260,000.00 | 252,100.00 | 258,900.00 | 258,900.00 | 0.98% | 5,110 |
| Nov 27, 2025 | 252,500.00 | 256,400.00 | 252,100.00 | 256,400.00 | 256,400.00 | 0.20% | 4,121 |
| Nov 26, 2025 | 254,000.00 | 256,000.00 | 253,900.00 | 255,900.00 | 255,900.00 | 0.75% | 2,802 |
| Nov 25, 2025 | 257,500.00 | 257,500.00 | 250,500.00 | 254,000.00 | 254,000.00 | -0.39% | 3,193 |
| Nov 24, 2025 | 252,700.00 | 255,000.00 | 252,700.00 | 255,000.00 | 255,000.00 | -2.78% | 1,841 |
| Nov 21, 2025 | 264,200.00 | 264,500.00 | 260,300.00 | 262,300.00 | 253,800.00 | -1.35% | 4,967 |
| Nov 20, 2025 | 262,900.00 | 266,100.00 | 262,800.00 | 265,900.00 | 257,283.34 | -0.11% | 5,188 |
| Nov 19, 2025 | 266,000.00 | 266,500.00 | 264,200.00 | 266,200.00 | 257,573.62 | 0.08% | 2,753 |
| Nov 18, 2025 | 261,500.00 | 266,000.00 | 261,500.00 | 266,000.00 | 257,380.10 | 1.72% | 6,938 |
| Nov 17, 2025 | 256,000.00 | 262,000.00 | 256,000.00 | 261,500.00 | 253,025.92 | 1.99% | 6,500 |
| Nov 14, 2025 | 256,000.00 | 256,400.00 | 253,000.00 | 256,400.00 | 248,091.19 | 0.16% | 4,814 |
| Nov 13, 2025 | 258,000.00 | 258,000.00 | 256,000.00 | 256,000.00 | 247,704.16 | -0.78% | 5,603 |
| Nov 12, 2025 | 260,000.00 | 260,000.00 | 253,000.00 | 258,000.00 | 249,639.34 | -0.77% | 11,416 |
| Nov 11, 2025 | 264,000.00 | 264,000.00 | 252,000.00 | 260,000.00 | 251,574.53 | -1.52% | 5,855 |
| Nov 10, 2025 | 268,000.00 | 271,000.00 | 261,000.00 | 264,000.00 | 255,444.91 | -2.94% | 5,616 |
| Nov 7, 2025 | 274,000.00 | 274,000.00 | 269,300.00 | 272,000.00 | 263,185.67 | -0.73% | 501 |
| Nov 6, 2025 | 270,000.00 | 274,000.00 | 269,000.00 | 274,000.00 | 265,120.85 | -0.33% | 2,100 |
| Nov 5, 2025 | 275,500.00 | 275,500.00 | 271,900.00 | 274,900.00 | 265,991.69 | 1.10% | 1,231 |
| Nov 4, 2025 | 265,000.00 | 272,000.00 | 265,000.00 | 271,900.00 | 263,088.91 | - | 5,885 |
| Nov 3, 2025 | 269,500.00 | 271,900.00 | 268,100.00 | 271,900.00 | 263,088.91 | 1.42% | 4,754 |
| Oct 31, 2025 | 279,000.00 | 279,000.00 | 268,000.00 | 268,100.00 | 259,412.05 | -4.28% | 8,102 |
| Oct 30, 2025 | 286,000.00 | 286,000.00 | 280,000.00 | 280,100.00 | 271,023.18 | -1.51% | 12,403 |
| Oct 29, 2025 | 284,000.00 | 293,000.00 | 284,000.00 | 284,400.00 | 275,183.84 | 1.21% | 3,944 |
| Oct 28, 2025 | 280,000.00 | 281,000.00 | 269,000.00 | 281,000.00 | 271,894.01 | -0.04% | 25,201 |
| Oct 27, 2025 | 284,100.00 | 289,000.00 | 281,100.00 | 281,100.00 | 271,990.77 | -2.73% | 10,844 |
| Oct 24, 2025 | 299,000.00 | 299,000.00 | 289,000.00 | 289,000.00 | 279,634.77 | -3.22% | 8,301 |
| Oct 23, 2025 | 299,000.00 | 299,000.00 | 289,000.00 | 298,600.00 | 288,923.68 | -0.13% | 9,610 |
| Oct 22, 2025 | 295,600.00 | 299,000.00 | 292,000.00 | 299,000.00 | 289,310.71 | -0.30% | 6,600 |
| Oct 21, 2025 | 302,100.00 | 305,000.00 | 293,000.00 | 299,900.00 | 290,181.55 | -0.73% | 20,133 |
| Oct 20, 2025 | 309,000.00 | 319,000.00 | 302,100.00 | 302,100.00 | 292,310.26 | -2.55% | 6,880 |
| Oct 17, 2025 | 312,000.00 | 312,000.00 | 305,000.00 | 310,000.00 | 299,954.25 | -0.64% | 1,207 |
| Oct 16, 2025 | 302,200.00 | 312,000.00 | 302,200.00 | 312,000.00 | 301,889.44 | 3.31% | 4,114 |
| Oct 15, 2025 | 303,300.00 | 303,300.00 | 302,000.00 | 302,000.00 | 292,213.50 | -2.86% | 3,859 |
| Oct 14, 2025 | 316,000.00 | 316,000.00 | 310,900.00 | 310,900.00 | 300,825.09 | -0.03% | 4,001 |
| Oct 13, 2025 | 305,500.00 | 319,200.00 | 305,000.00 | 311,000.00 | 300,921.85 | 3.70% | 10,717 |
| Oct 10, 2025 | 298,100.00 | 304,000.00 | 298,000.00 | 299,900.00 | 290,181.55 | -0.70% | 6,911 |