Hai Minh Corporation (HNX:HMH)
Vietnam
· Delayed Price · Currency is VND 15,500
-1,000 (-6.06%)
At close: Apr 28, 2026
Hai Minh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 17,000.00 | 9.68% | 1,002 |
| Apr 28, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -11.43% | 144 |
| Apr 24, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 16,500.00 | - | 130 |
| Apr 23, 2026 | 18,100.00 | 18,100.00 | 16,500.00 | 17,500.00 | 16,500.00 | 3.55% | 1,314 |
| Apr 20, 2026 | 17,100.00 | 17,100.00 | 16,900.00 | 16,900.00 | 15,934.29 | 5.63% | 340 |
| Apr 17, 2026 | 17,200.00 | 17,200.00 | 16,000.00 | 16,000.00 | 15,085.71 | -7.51% | 510 |
| Apr 14, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 16,311.43 | -0.57% | 1,850 |
| Apr 13, 2026 | 16,000.00 | 17,400.00 | 16,000.00 | 17,400.00 | 16,405.71 | - | 301 |
| Apr 10, 2026 | 16,000.00 | 17,400.00 | 16,000.00 | 17,400.00 | 16,405.71 | 8.75% | 411 |
| Apr 9, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,085.71 | -5.88% | 110 |
| Apr 8, 2026 | 15,000.00 | 17,000.00 | 15,000.00 | 17,000.00 | 16,028.57 | 6.25% | 4,200 |
| Apr 7, 2026 | 17,100.00 | 17,100.00 | 16,000.00 | 16,000.00 | 15,085.71 | -6.43% | 9,900 |
| Apr 6, 2026 | 17,200.00 | 17,200.00 | 17,100.00 | 17,100.00 | 16,122.86 | -10.00% | 5,331 |
| Apr 3, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,914.29 | -9.09% | 4,900 |
| Apr 2, 2026 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 19,705.71 | 6.09% | 100 |
| Apr 1, 2026 | 17,100.00 | 19,700.00 | 17,100.00 | 19,700.00 | 18,574.29 | 4.23% | 900 |
| Mar 31, 2026 | 18,900.00 | 18,900.00 | 15,600.00 | 18,900.00 | 17,820.00 | 9.88% | 1,501 |
| Mar 30, 2026 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 16,217.14 | -9.95% | 100 |
| Mar 25, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 18,008.57 | -9.91% | 5,100 |
| Mar 24, 2026 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 19,988.57 | -9.79% | 4,800 |
| Mar 10, 2026 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 22,157.14 | 9.81% | 120 |
| Mar 4, 2026 | 19,500.00 | 21,400.00 | 19,500.00 | 21,400.00 | 20,177.14 | 9.74% | 1,500 |
| Feb 23, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 18,385.71 | 2.63% | 102 |
| Feb 12, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,914.29 | 4.40% | 101 |
| Feb 11, 2026 | 16,100.00 | 18,200.00 | 16,100.00 | 18,200.00 | 17,160.00 | 2.25% | 338,601 |
| Feb 9, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 16,782.86 | 8.54% | 338,100 |
| Feb 4, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 15,462.86 | -8.89% | 500 |
| Jan 30, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,971.43 | 1.12% | 4,420 |
| Jan 29, 2026 | 16,000.00 | 17,800.00 | 16,000.00 | 17,800.00 | 16,782.86 | 0.56% | 25,000 |
| Jan 27, 2026 | 16,000.00 | 17,700.00 | 16,000.00 | 17,700.00 | 16,688.57 | - | 50,100 |
| Jan 23, 2026 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 16,688.57 | - | 800 |
| Jan 21, 2026 | 17,700.00 | 17,700.00 | 16,000.00 | 17,700.00 | 16,688.57 | - | 40,900 |
| Jan 16, 2026 | 16,200.00 | 17,700.00 | 16,200.00 | 17,700.00 | 16,688.57 | 9.94% | 142,624 |
| Jan 5, 2026 | 15,000.00 | 16,100.00 | 15,000.00 | 16,100.00 | 15,180.00 | - | 300 |
| Dec 31, 2025 | 15,700.00 | 16,500.00 | 15,700.00 | 16,100.00 | 15,180.00 | 7.33% | 1,900 |
| Dec 26, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,142.86 | - | 100 |
| Dec 24, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,142.86 | -6.25% | 400 |
| Dec 15, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,085.71 | - | 398,500 |
| Dec 12, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,085.71 | - | 301 |
| Dec 1, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,085.71 | - | 900 |
| Nov 27, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,085.71 | 8.11% | 100 |
| Nov 26, 2025 | 14,400.00 | 16,000.00 | 14,100.00 | 14,800.00 | 13,954.29 | -2.63% | 1,000 |
| Nov 21, 2025 | 15,900.00 | 15,900.00 | 15,200.00 | 15,200.00 | 14,331.43 | -3.80% | 400 |
| Nov 20, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 14,897.14 | 3.95% | 2,000 |
| Nov 18, 2025 | 16,500.00 | 16,500.00 | 15,200.00 | 15,200.00 | 14,331.43 | - | 1,301 |
| Nov 17, 2025 | 15,800.00 | 15,800.00 | 14,700.00 | 15,200.00 | 14,331.43 | -5.00% | 1,400 |
| Nov 14, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,085.71 | - | 1,000 |
| Nov 13, 2025 | 16,500.00 | 17,000.00 | 16,000.00 | 16,000.00 | 15,085.71 | - | 3,201 |
| Nov 11, 2025 | 17,000.00 | 17,600.00 | 16,000.00 | 16,000.00 | 15,085.71 | - | 3,171 |
| Nov 10, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,085.71 | -5.88% | 100 |
| Nov 3, 2025 | 16,200.00 | 17,000.00 | 16,200.00 | 17,000.00 | 16,028.57 | - | 2,100 |
| Oct 30, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 16,028.57 | - | 200 |