Ha Giang Mineral Mechanics JSC (HNX:HGM)
Vietnam
· Delayed Price · Currency is VND 175,500
-3,400 (-1.90%)
At close: Apr 28, 2026
HNX:HGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 173,200.00 | 175,500.00 | 172,100.00 | 175,500.00 | 175,500.00 | -1.90% | 4,724 |
| Apr 24, 2026 | 179,000.00 | 179,000.00 | 177,000.00 | 178,900.00 | 178,900.00 | -0.78% | 2,693 |
| Apr 23, 2026 | 183,000.00 | 183,000.00 | 179,100.00 | 180,300.00 | 180,300.00 | -0.93% | 9,222 |
| Apr 22, 2026 | 184,000.00 | 184,000.00 | 180,100.00 | 182,000.00 | 182,000.00 | -1.36% | 2,016 |
| Apr 21, 2026 | 185,000.00 | 185,000.00 | 183,000.00 | 184,500.00 | 184,500.00 | -0.27% | 4,300 |
| Apr 20, 2026 | 186,500.00 | 186,500.00 | 183,600.00 | 185,000.00 | 185,000.00 | -0.27% | 7,010 |
| Apr 17, 2026 | 186,200.00 | 188,200.00 | 185,500.00 | 185,500.00 | 185,500.00 | -0.38% | 4,601 |
| Apr 16, 2026 | 188,000.00 | 188,000.00 | 186,200.00 | 186,200.00 | 186,200.00 | -1.22% | 4,131 |
| Apr 15, 2026 | 186,000.00 | 188,500.00 | 186,000.00 | 188,500.00 | 188,500.00 | 0.86% | 2,006 |
| Apr 14, 2026 | 186,200.00 | 189,200.00 | 186,200.00 | 186,900.00 | 186,900.00 | -1.42% | 2,016 |
| Apr 13, 2026 | 189,800.00 | 189,900.00 | 186,000.00 | 189,600.00 | 189,600.00 | -0.11% | 4,802 |
| Apr 10, 2026 | 189,000.00 | 189,800.00 | 186,200.00 | 189,800.00 | 189,800.00 | 0.69% | 1,865 |
| Apr 9, 2026 | 186,700.00 | 188,500.00 | 186,700.00 | 188,500.00 | 188,500.00 | 0.16% | 1,384 |
| Apr 8, 2026 | 189,500.00 | 190,000.00 | 187,000.00 | 188,200.00 | 188,200.00 | -0.42% | 3,149 |
| Apr 7, 2026 | 189,800.00 | 189,800.00 | 183,000.00 | 189,000.00 | 189,000.00 | -0.47% | 1,533 |
| Apr 6, 2026 | 189,800.00 | 189,900.00 | 180,100.00 | 189,900.00 | 189,900.00 | 0.11% | 7,110 |
| Apr 3, 2026 | 190,000.00 | 191,000.00 | 189,700.00 | 189,700.00 | 189,700.00 | -0.16% | 2,991 |
| Apr 2, 2026 | 188,000.00 | 190,500.00 | 185,800.00 | 190,000.00 | 190,000.00 | 0.53% | 3,384 |
| Apr 1, 2026 | 191,000.00 | 191,000.00 | 188,500.00 | 189,000.00 | 189,000.00 | -1.61% | 3,304 |
| Mar 31, 2026 | 191,100.00 | 192,100.00 | 189,000.00 | 192,100.00 | 192,100.00 | 0.52% | 6,666 |
| Mar 30, 2026 | 189,000.00 | 193,000.00 | 188,900.00 | 191,100.00 | 191,100.00 | 0.58% | 4,904 |
| Mar 27, 2026 | 189,000.00 | 190,100.00 | 189,000.00 | 190,000.00 | 190,000.00 | 0.53% | 3,058 |
| Mar 26, 2026 | 188,100.00 | 190,000.00 | 188,100.00 | 189,000.00 | 189,000.00 | -1.46% | 2,249 |
| Mar 25, 2026 | 190,000.00 | 191,800.00 | 189,000.00 | 191,800.00 | 191,800.00 | 1.16% | 3,121 |
| Mar 24, 2026 | 196,000.00 | 196,000.00 | 189,600.00 | 189,600.00 | 189,600.00 | -0.37% | 2,134 |
| Mar 23, 2026 | 197,000.00 | 197,000.00 | 180,300.00 | 190,300.00 | 190,300.00 | -3.40% | 7,364 |
| Mar 20, 2026 | 185,600.00 | 197,500.00 | 185,600.00 | 197,000.00 | 197,000.00 | -1.45% | 2,501 |
| Mar 19, 2026 | 203,000.00 | 208,000.00 | 187,100.00 | 199,900.00 | 199,900.00 | -5.26% | 9,427 |
| Mar 18, 2026 | 216,000.00 | 216,000.00 | 210,000.00 | 211,000.00 | 202,200.00 | -0.94% | 11,845 |
| Mar 17, 2026 | 214,700.00 | 216,900.00 | 212,000.00 | 213,000.00 | 204,116.59 | -0.79% | 14,438 |
| Mar 16, 2026 | 223,800.00 | 223,800.00 | 210,200.00 | 214,700.00 | 205,745.69 | 2.48% | 18,578 |
| Mar 13, 2026 | 210,000.00 | 228,000.00 | 204,000.00 | 209,500.00 | 200,762.56 | 0.87% | 7,144 |
| Mar 12, 2026 | 203,000.00 | 208,000.00 | 202,000.00 | 207,700.00 | 199,037.63 | 2.37% | 8,215 |
| Mar 11, 2026 | 196,100.00 | 208,000.00 | 196,100.00 | 202,900.00 | 194,437.82 | 4.59% | 7,768 |
| Mar 10, 2026 | 180,000.00 | 195,500.00 | 180,000.00 | 194,000.00 | 185,909.00 | 5.15% | 4,317 |
| Mar 9, 2026 | 200,000.00 | 209,900.00 | 184,500.00 | 184,500.00 | 176,805.21 | -8.48% | 11,521 |
| Mar 6, 2026 | 201,000.00 | 204,000.00 | 199,000.00 | 201,600.00 | 193,192.04 | 0.30% | 7,913 |
| Mar 5, 2026 | 202,000.00 | 206,500.00 | 200,000.00 | 201,000.00 | 192,617.06 | 0.90% | 8,721 |
| Mar 4, 2026 | 200,100.00 | 200,500.00 | 190,000.00 | 199,200.00 | 190,892.13 | -5.10% | 4,487 |
| Mar 3, 2026 | 215,000.00 | 215,000.00 | 200,100.00 | 209,900.00 | 201,145.88 | -1.46% | 12,345 |
| Mar 2, 2026 | 205,000.00 | 214,900.00 | 202,000.00 | 213,000.00 | 204,116.59 | 3.90% | 18,849 |
| Feb 27, 2026 | 194,000.00 | 210,000.00 | 194,000.00 | 205,000.00 | 196,450.24 | 6.77% | 15,298 |
| Feb 26, 2026 | 191,900.00 | 192,600.00 | 191,700.00 | 192,000.00 | 183,992.42 | 0.10% | 9,021 |
| Feb 25, 2026 | 191,100.00 | 192,000.00 | 190,500.00 | 191,800.00 | 183,800.76 | -0.05% | 5,418 |
| Feb 24, 2026 | 193,000.00 | 193,000.00 | 190,000.00 | 191,900.00 | 183,896.59 | -0.05% | 5,249 |
| Feb 23, 2026 | 192,000.00 | 192,200.00 | 192,000.00 | 192,000.00 | 183,992.42 | - | 3,003 |
| Feb 13, 2026 | 192,000.00 | 192,000.00 | 188,000.00 | 192,000.00 | 183,992.42 | - | 2,623 |
| Feb 12, 2026 | 188,800.00 | 192,900.00 | 188,800.00 | 192,000.00 | 183,992.42 | 1.69% | 4,209 |
| Feb 11, 2026 | 192,500.00 | 192,500.00 | 181,000.00 | 188,800.00 | 180,925.88 | -1.92% | 13,776 |
| Feb 10, 2026 | 194,500.00 | 194,500.00 | 183,500.00 | 192,500.00 | 184,471.56 | -0.98% | 21,882 |
| Feb 9, 2026 | 195,300.00 | 204,800.00 | 194,200.00 | 194,400.00 | 186,292.32 | -2.80% | 20,812 |
| Feb 6, 2026 | 200,000.00 | 200,000.00 | 194,800.00 | 200,000.00 | 191,658.77 | -5.17% | 28,469 |
| Feb 5, 2026 | 210,200.00 | 212,000.00 | 202,000.00 | 210,900.00 | 202,104.17 | -2.81% | 33,702 |
| Feb 4, 2026 | 218,100.00 | 222,000.00 | 207,200.00 | 217,000.00 | 207,949.76 | -0.46% | 11,817 |
| Feb 3, 2026 | 225,000.00 | 228,000.00 | 206,000.00 | 218,000.00 | 208,908.06 | -3.11% | 26,201 |
| Feb 2, 2026 | 242,000.00 | 242,200.00 | 225,000.00 | 225,000.00 | 215,616.11 | -9.96% | 27,024 |
| Jan 30, 2026 | 269,000.00 | 269,000.00 | 245,000.00 | 249,900.00 | 239,477.63 | -0.24% | 18,954 |
| Jan 29, 2026 | 229,900.00 | 250,500.00 | 229,900.00 | 250,500.00 | 240,052.61 | 9.96% | 51,129 |
| Jan 28, 2026 | 226,000.00 | 228,500.00 | 221,600.00 | 227,800.00 | 218,299.34 | 1.24% | 5,630 |
| Jan 27, 2026 | 226,000.00 | 228,000.00 | 225,000.00 | 225,000.00 | 215,616.11 | - | 4,077 |
| Jan 26, 2026 | 224,800.00 | 228,000.00 | 224,500.00 | 225,000.00 | 215,616.11 | - | 2,862 |
| Jan 23, 2026 | 230,000.00 | 230,000.00 | 225,000.00 | 225,000.00 | 215,616.11 | -0.44% | 4,018 |
| Jan 22, 2026 | 230,000.00 | 230,000.00 | 223,200.00 | 226,000.00 | 216,574.41 | -1.74% | 4,432 |
| Jan 21, 2026 | 238,000.00 | 238,000.00 | 226,600.00 | 230,000.00 | 220,407.58 | 0.66% | 5,162 |
| Jan 20, 2026 | 231,800.00 | 231,800.00 | 228,000.00 | 228,500.00 | 218,970.14 | -1.42% | 14,222 |
| Jan 19, 2026 | 231,900.00 | 231,900.00 | 225,600.00 | 231,800.00 | 222,132.51 | -0.04% | 2,863 |
| Jan 16, 2026 | 235,500.00 | 236,000.00 | 230,500.00 | 231,900.00 | 222,228.34 | - | 5,291 |
| Jan 15, 2026 | 232,000.00 | 232,000.00 | 228,000.00 | 231,900.00 | 222,228.34 | -1.57% | 9,900 |
| Jan 14, 2026 | 237,000.00 | 237,000.00 | 231,100.00 | 235,600.00 | 225,774.03 | -0.04% | 3,614 |
| Jan 13, 2026 | 236,800.00 | 236,900.00 | 231,000.00 | 235,700.00 | 225,869.86 | -0.97% | 12,401 |
| Jan 12, 2026 | 232,000.00 | 239,800.00 | 230,100.00 | 238,000.00 | 228,073.93 | -0.75% | 4,257 |
| Jan 9, 2026 | 246,000.00 | 246,000.00 | 233,500.00 | 239,800.00 | 229,798.86 | -0.58% | 4,981 |
| Jan 8, 2026 | 245,000.00 | 246,500.00 | 229,000.00 | 241,200.00 | 231,140.47 | 0.29% | 4,295 |
| Jan 7, 2026 | 236,000.00 | 250,000.00 | 236,000.00 | 240,500.00 | 230,469.67 | 1.05% | 8,622 |
| Jan 6, 2026 | 231,000.00 | 238,500.00 | 231,000.00 | 238,000.00 | 228,073.93 | 3.03% | 11,510 |
| Jan 5, 2026 | 236,000.00 | 236,000.00 | 231,000.00 | 231,000.00 | 221,365.88 | -3.63% | 1,610 |
| Dec 31, 2025 | 239,800.00 | 239,800.00 | 239,400.00 | 239,700.00 | 229,703.03 | -0.04% | 311 |
| Dec 30, 2025 | 236,000.00 | 241,000.00 | 235,000.00 | 239,800.00 | 229,798.86 | -0.08% | 2,401 |
| Dec 29, 2025 | 239,000.00 | 241,000.00 | 234,000.00 | 240,000.00 | 229,990.52 | 0.25% | 1,728 |
| Dec 26, 2025 | 237,500.00 | 240,000.00 | 234,000.00 | 239,400.00 | 229,415.55 | -0.66% | 5,756 |
| Dec 25, 2025 | 241,100.00 | 241,100.00 | 239,000.00 | 241,000.00 | 230,948.82 | -0.04% | 2,796 |
| Dec 24, 2025 | 239,100.00 | 241,400.00 | 239,100.00 | 241,100.00 | 231,044.64 | 0.84% | 8,114 |
| Dec 23, 2025 | 239,800.00 | 239,800.00 | 237,200.00 | 239,100.00 | 229,128.06 | -0.29% | 2,900 |
| Dec 22, 2025 | 239,000.00 | 239,800.00 | 235,000.00 | 239,800.00 | 229,798.86 | 0.33% | 8,082 |
| Dec 19, 2025 | 239,000.00 | 239,000.00 | 238,500.00 | 239,000.00 | 229,032.23 | - | 2,202 |
| Dec 18, 2025 | 239,000.00 | 239,500.00 | 239,000.00 | 239,000.00 | 229,032.23 | - | 4,002 |
| Dec 17, 2025 | 241,000.00 | 241,000.00 | 236,600.00 | 239,000.00 | 229,032.23 | -0.83% | 2,104 |
| Dec 16, 2025 | 241,000.00 | 241,000.00 | 241,000.00 | 241,000.00 | 230,948.82 | - | 143 |
| Dec 15, 2025 | 235,000.00 | 241,000.00 | 230,100.00 | 241,000.00 | 230,948.82 | 1.26% | 1,400 |
| Dec 12, 2025 | 242,900.00 | 243,000.00 | 237,600.00 | 238,000.00 | 228,073.93 | -1.37% | 6,822 |
| Dec 11, 2025 | 241,400.00 | 246,000.00 | 238,600.00 | 241,300.00 | 231,236.30 | - | 2,500 |
| Dec 10, 2025 | 240,000.00 | 241,300.00 | 238,000.00 | 241,300.00 | 231,236.30 | -1.43% | 7,107 |
| Dec 9, 2025 | 245,000.00 | 249,800.00 | 241,000.00 | 244,800.00 | 234,590.33 | -2.04% | 7,545 |
| Dec 8, 2025 | 246,500.00 | 250,000.00 | 246,500.00 | 249,900.00 | 239,477.63 | -0.64% | 7,112 |
| Dec 5, 2025 | 250,500.00 | 251,500.00 | 248,000.00 | 251,500.00 | 241,010.90 | 0.52% | 3,238 |
| Dec 4, 2025 | 255,800.00 | 255,800.00 | 250,000.00 | 250,200.00 | 239,765.12 | -0.71% | 5,205 |
| Dec 3, 2025 | 250,200.00 | 255,900.00 | 250,000.00 | 252,000.00 | 241,490.05 | -0.79% | 5,000 |
| Dec 2, 2025 | 254,000.00 | 254,200.00 | 249,100.00 | 254,000.00 | 243,406.64 | -0.12% | 1,700 |
| Dec 1, 2025 | 258,900.00 | 258,900.00 | 254,200.00 | 254,300.00 | 243,694.12 | -1.78% | 1,705 |
| Nov 28, 2025 | 257,000.00 | 260,000.00 | 252,100.00 | 258,900.00 | 248,102.27 | 0.98% | 5,110 |