Skip to main content
Hoang Mai Stone JSC (HNX:HMR)
Vietnam flag Vietnam · Delayed Price · Currency is VND
11,600
0.00 (0.00%)
At close: Dec 5, 2025

Hoang Mai Stone JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 202511,800.0011,800.0011,800.0011,800.0011,800.00-2,000
Oct 2, 202511,800.0011,800.0011,500.0011,800.0011,800.00-16,200
Oct 1, 202511,800.0011,800.0011,800.0011,800.0011,800.00-0.84%1,100
Sep 30, 202511,600.0012,000.0011,600.0011,900.0011,900.002.59%12,400
Sep 29, 202511,700.0011,700.0011,600.0011,600.0011,600.00-0.85%9,803
Sep 26, 202511,700.0011,800.0011,700.0011,700.0011,700.00-10,200
Sep 25, 202511,600.0011,700.0011,600.0011,700.0011,700.000.86%4,300
Sep 24, 202511,600.0011,600.0011,400.0011,600.0011,600.00-20,701
Sep 23, 202511,600.0011,700.0011,600.0011,600.0011,600.00-11,205
Sep 22, 202511,700.0011,800.0011,600.0011,600.0011,600.00-1.69%9,500
Sep 19, 202511,600.0012,000.0011,600.0011,800.0011,800.00-0.84%13,800
Sep 18, 202512,000.0012,000.0011,700.0011,900.0011,900.00-0.83%14,200
Sep 17, 202512,300.0012,300.0011,800.0012,000.0012,000.00-2.44%29,603
Sep 16, 202512,700.0012,800.0012,100.0012,300.0012,300.00-4.65%36,761
Sep 15, 202512,600.0013,500.0012,600.0012,900.0012,900.002.38%74,600
Sep 12, 202511,800.0012,800.0011,800.0012,600.0012,600.006.78%115,059
Sep 11, 202511,800.0011,800.0011,800.0011,800.0011,800.00-300
Sep 10, 202511,700.0012,100.0011,700.0011,800.0011,800.001.72%9,600
Sep 9, 202511,800.0011,800.0011,600.0011,600.0011,600.00-1.69%9,600
Sep 8, 202511,700.0011,800.0011,700.0011,800.0011,800.00-8,121
Sep 5, 202511,800.0011,900.0011,800.0011,800.0011,800.000.85%11,810
Sep 4, 202512,000.0012,000.0011,700.0011,700.0011,700.00-1.68%2,700
Sep 3, 202511,800.0011,900.0011,700.0011,900.0011,900.000.85%16,800
Aug 29, 202511,600.0011,800.0011,600.0011,800.0011,800.00-7,410
Aug 28, 202511,600.0011,900.0011,600.0011,800.0011,800.00-0.84%6,200
Aug 27, 202512,000.0012,000.0011,600.0011,900.0011,900.00-0.83%3,900
Aug 26, 202511,700.0012,000.0011,600.0012,000.0012,000.001.69%167,800
Aug 25, 202511,500.0011,800.0011,500.0011,800.0011,800.00-13,500
Aug 22, 202511,700.0011,900.0011,400.0011,800.0011,800.00-45,900
Aug 21, 202511,800.0012,000.0011,800.0011,800.0011,800.00-1.67%21,800
Aug 20, 202512,100.0012,200.0011,700.0012,000.0012,000.000.84%38,700
Aug 19, 202511,900.0012,200.0011,800.0011,900.0011,900.000.85%24,501
Aug 18, 202511,800.0012,000.0011,700.0011,800.0011,800.00-27,403
Aug 15, 202512,100.0012,200.0011,800.0011,800.0011,800.00-2.48%24,700
Aug 14, 202512,200.0012,200.0011,800.0012,100.0012,100.00-0.82%23,500
Aug 13, 202512,200.0012,200.0011,800.0012,200.0012,200.001.67%25,100
Aug 12, 202512,000.0012,200.0011,800.0012,000.0012,000.00-38,038
Aug 11, 202511,800.0012,400.0011,800.0012,000.0012,000.001.69%62,425
Aug 8, 202511,800.0011,900.0011,700.0011,800.0011,800.00-20,700
Aug 7, 202511,800.0011,800.0011,700.0011,800.0011,800.000.85%12,000
Aug 6, 202511,700.0011,800.0011,700.0011,700.0011,700.000.86%20,605
Aug 5, 202511,800.0011,800.0011,600.0011,600.0011,600.00-0.85%53,600
Aug 4, 202511,700.0011,700.0011,500.0011,700.0011,700.00-20,600
Aug 1, 202511,800.0011,900.0011,600.0011,700.0011,700.00-2.50%14,200
Jul 31, 202511,600.0012,000.0011,500.0012,000.0012,000.002.56%44,500
Jul 30, 202511,600.0011,800.0011,600.0011,700.0011,700.00-17,004
Jul 29, 202511,800.0012,100.0011,700.0011,700.0011,700.00-0.85%39,320
Jul 28, 202511,800.0012,000.0011,700.0011,800.0011,800.00-1.67%57,604
Jul 25, 202511,900.0012,000.0011,700.0012,000.0012,000.000.84%20,900
Jul 24, 202511,900.0011,900.0011,700.0011,900.0011,900.00-0.83%32,470
Jul 23, 202511,800.0012,000.0011,800.0012,000.0012,000.00-26,700
Jul 22, 202511,900.0012,100.0011,800.0012,000.0012,000.00-35,200
Jul 21, 202512,400.0012,400.0011,900.0012,000.0012,000.00-3.23%38,900
Jul 18, 202512,400.0012,500.0012,200.0012,400.0012,400.00-31,400
Jul 17, 202512,000.0012,600.0012,000.0012,400.0012,400.001.64%20,100
Jul 16, 202512,000.0013,000.0011,900.0012,200.0012,200.000.83%30,686