Skip to main content
Hoang Mai Stone JSC (HNX:HMR)
Vietnam flag Vietnam · Delayed Price · Currency is VND
9,900.00
-1,000.00 (-9.17%)
At close: Mar 9, 2026

Hoang Mai Stone JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610,500.0010,500.009,900.009,900.009,900.00-9.17%21,200
Mar 6, 202611,100.0011,100.0010,900.0010,900.0010,900.00-1.80%401
Mar 5, 202610,700.0011,100.0010,500.0011,100.0011,100.000.91%5,400
Mar 4, 202610,700.0011,000.0010,700.0011,000.0011,000.00-1,200
Mar 3, 202611,200.0011,200.0011,000.0011,000.0011,000.00-1.79%600
Mar 2, 202611,100.0011,200.0011,000.0011,200.0011,200.00-0.88%8,200
Feb 27, 202611,300.0011,300.0011,300.0011,300.0011,300.00-200
Feb 26, 202611,500.0011,500.0011,300.0011,300.0011,300.002.73%200
Feb 25, 202611,100.0011,300.0011,000.0011,000.0011,000.00-0.90%7,100
Feb 24, 202611,000.0011,100.0011,000.0011,100.0011,100.00-6,100
Feb 23, 202611,100.0011,100.0011,100.0011,100.0011,100.00-3,350
Feb 13, 202611,100.0011,100.0011,100.0011,100.0011,100.00-1.77%4,400
Feb 12, 202611,300.0011,300.0011,300.0011,300.0011,300.00-6,500
Feb 11, 202611,300.0011,300.0011,300.0011,300.0011,300.00-200
Feb 10, 202611,200.0011,300.0011,000.0011,300.0011,300.000.89%4,700
Feb 9, 202611,200.0011,200.0011,200.0011,200.0011,200.00-1,504
Feb 6, 202611,200.0011,200.0011,200.0011,200.0011,200.00-300
Feb 5, 202611,100.0011,200.0011,100.0011,200.0011,200.001.82%1,500
Feb 4, 202611,000.0011,000.0011,000.0011,000.0011,000.00-3,300
Feb 3, 202611,000.0011,000.0011,000.0011,000.0011,000.00-4.35%600
Feb 2, 202611,200.0011,500.0011,000.0011,500.0011,500.00-3,100
Jan 30, 202611,500.0011,500.0011,500.0011,500.0011,500.00-0.86%600
Jan 28, 202611,200.0011,600.0011,000.0011,600.0011,600.004.50%7,600
Jan 26, 202611,600.0011,600.0011,100.0011,100.0011,100.00-4.31%3,500
Jan 23, 202611,600.0011,600.0011,600.0011,600.0011,600.00-3.33%200
Jan 22, 202611,600.0012,000.0011,600.0012,000.0012,000.003.45%3,210
Jan 21, 202611,700.0011,700.0011,600.0011,600.0011,600.00-0.85%1,300
Jan 20, 202611,500.0011,700.0011,500.0011,700.0011,700.001.74%4,000
Jan 19, 202611,900.0011,900.0011,500.0011,500.0011,500.00-1.71%900
Jan 16, 202611,500.0011,700.0011,500.0011,700.0011,700.001.74%2,991
Jan 15, 202611,500.0011,500.0011,500.0011,500.0011,500.00-200
Jan 14, 202611,600.0011,600.0011,500.0011,500.0011,500.00-0.86%5,300
Jan 13, 202611,900.0011,900.0011,600.0011,600.0011,600.00-2.52%1,501
Jan 12, 202611,900.0011,900.0011,900.0011,900.0011,900.000.85%100
Jan 9, 202611,600.0011,800.0011,600.0011,800.0011,800.00-0.84%9,300
Jan 8, 202611,300.0011,900.0011,300.0011,900.0011,900.00-1,200
Jan 7, 202611,600.0011,900.0011,500.0011,900.0011,900.002.59%2,300
Jan 6, 202611,400.0011,600.0011,400.0011,600.0011,600.00-1,000
Jan 5, 202611,300.0011,600.0011,300.0011,600.0011,600.00-3.33%3,100
Dec 31, 202512,000.0012,000.0012,000.0012,000.0012,000.00-0.83%2,043
Dec 30, 202511,800.0012,500.0011,800.0012,100.0012,100.002.54%254,396
Dec 29, 202511,400.0011,800.0011,400.0011,800.0011,800.003.51%5,311
Dec 26, 202511,800.0011,800.0011,300.0011,400.0011,400.001.79%13,304
Dec 25, 202511,200.0011,200.0011,200.0011,200.0011,200.00-0.88%300
Dec 24, 202511,300.0011,300.0011,300.0011,300.0011,300.000.89%100
Dec 23, 202511,200.0011,200.0011,200.0011,200.0011,200.00-3.45%1,200
Dec 22, 202511,300.0011,600.0011,300.0011,600.0011,600.00-1,100
Dec 19, 202511,300.0011,600.0011,200.0011,600.0011,600.002.65%1,900
Dec 17, 202511,300.0011,500.0011,200.0011,300.0011,300.001.80%8,200
Dec 16, 202511,200.0011,200.0011,100.0011,100.0011,100.00-1.77%600
Dec 15, 202511,700.0011,700.0011,300.0011,300.0011,300.00-300
Dec 12, 202511,500.0011,500.0011,300.0011,300.0011,300.00-4.24%7,900
Dec 11, 202511,700.0011,800.0011,700.0011,800.0011,800.00-0.84%802
Dec 10, 202511,600.0011,900.0011,600.0011,900.0011,900.000.85%3,505
Dec 9, 202511,600.0011,800.0011,600.0011,800.0011,800.00-700
Dec 8, 202511,600.0011,800.0011,600.0011,800.0011,800.001.72%900
Dec 5, 202511,600.0011,600.0011,600.0011,600.0011,600.00-5,600
Dec 4, 202511,500.0011,800.0011,400.0011,600.0011,600.00-2.52%5,200
Dec 3, 202511,700.0011,900.0011,600.0011,900.0011,900.00-1,500
Dec 2, 202511,400.0011,900.0011,400.0011,900.0011,900.00-0.83%700
Dec 1, 202512,000.0012,000.0011,500.0012,000.0012,000.00-860
Nov 28, 202511,300.0012,000.0011,300.0012,000.0012,000.00-800
Nov 27, 202511,600.0012,000.0011,400.0012,000.0012,000.003.45%6,856
Nov 26, 202511,600.0011,700.0011,600.0011,600.0011,600.00-74,800
Nov 25, 202511,500.0011,600.0011,500.0011,600.0011,600.000.87%1,800
Nov 24, 202511,500.0011,500.0011,500.0011,500.0011,500.00-1.71%1,000
Nov 21, 202511,700.0011,700.0011,600.0011,700.0011,700.001.74%3,506
Nov 20, 202511,500.0011,700.0011,500.0011,500.0011,500.00-8,700
Nov 19, 202511,500.0011,600.0011,400.0011,500.0011,500.00-8,000
Nov 18, 202511,500.0011,500.0011,400.0011,500.0011,500.00-0.86%711
Nov 17, 202511,500.0011,600.0011,500.0011,600.0011,600.000.87%600
Nov 14, 202511,600.0011,800.0011,300.0011,500.0011,500.00-1.71%1,300
Nov 13, 202511,700.0011,700.0011,700.0011,700.0011,700.001.74%6,301
Nov 12, 202511,200.0011,500.0011,200.0011,500.0011,500.00-37,000
Nov 11, 202511,500.0011,800.0011,500.0011,500.0011,500.00-2.54%600
Nov 7, 202511,800.0011,800.0011,800.0011,800.0011,800.00-1,100
Nov 6, 202511,600.0011,800.0011,600.0011,800.0011,800.001.72%15,450
Nov 5, 202511,600.0011,600.0011,600.0011,600.0011,600.00-1,500
Nov 4, 202512,000.0012,000.0011,600.0011,600.0011,600.000.87%2,001
Nov 3, 202511,600.0011,600.0010,900.0011,500.0011,500.00-0.86%39,701
Oct 31, 202511,700.0011,700.0011,500.0011,600.0011,600.00-0.85%8,800
Oct 30, 202511,700.0012,000.0011,500.0011,700.0011,700.00-2,500
Oct 29, 202511,400.0012,000.0011,400.0011,700.0011,700.002.63%15,100
Oct 28, 202511,500.0011,500.0010,800.0011,400.0011,400.00-0.87%6,201
Oct 27, 202511,600.0011,600.0011,500.0011,500.0011,500.00-0.86%5,900
Oct 24, 202511,500.0011,600.0011,500.0011,600.0011,600.00-2,100
Oct 23, 202511,600.0011,600.0011,300.0011,600.0011,600.001.75%5,800
Oct 22, 202511,300.0011,500.0011,200.0011,400.0011,400.002.70%4,600
Oct 21, 202510,700.0011,200.0010,700.0011,100.0011,100.004.72%7,300
Oct 20, 202511,500.0011,600.0010,600.0010,600.0010,600.00-7.83%7,800
Oct 17, 202511,600.0011,600.0011,500.0011,500.0011,500.00-17,306
Oct 16, 202511,800.0011,800.0011,500.0011,500.0011,500.00-0.86%16,900
Oct 15, 202511,700.0011,800.0011,600.0011,600.0011,600.00-0.85%13,603
Oct 14, 202511,700.0011,900.0011,600.0011,700.0011,700.00-9,600
Oct 13, 202511,700.0011,700.0011,600.0011,700.0011,700.00-27,900
Oct 10, 202511,600.0011,700.0011,500.0011,700.0011,700.00-0.85%3,600
Oct 9, 202511,700.0011,800.0011,500.0011,800.0011,800.000.85%18,200
Oct 8, 202511,700.0011,700.0011,500.0011,700.0011,700.00-17,900
Oct 7, 202511,700.0011,700.0011,500.0011,700.0011,700.00-0.85%15,901
Oct 6, 202511,800.0011,800.0011,600.0011,800.0011,800.00-16,800