Skip to main content
Hoang Mai Stone JSC (HNX:HMR)
Vietnam flag Vietnam · Delayed Price · Currency is VND
9,700.00
0.00 (0.00%)
At close: Apr 28, 2026

Hoang Mai Stone JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269,700.009,700.009,700.009,700.009,700.00-402
Apr 24, 20269,700.009,700.009,700.009,700.009,700.00-2.02%100
Apr 23, 20269,900.009,900.009,900.009,900.009,900.00-200
Apr 22, 202610,000.0010,000.009,900.009,900.009,900.003.13%200
Apr 21, 202610,100.0010,100.009,300.009,600.009,600.00-4.95%9,800
Apr 20, 202610,100.0010,100.0010,100.0010,100.0010,100.00-1.94%300
Apr 17, 20269,700.0010,300.009,700.0010,300.0010,300.006.19%1,901
Apr 15, 20269,800.009,800.009,700.009,700.009,700.00-300
Apr 14, 20269,500.009,700.009,500.009,700.009,700.00-1.02%3,200
Apr 13, 20269,600.009,800.009,300.009,800.009,800.00-21,100
Apr 10, 20269,800.009,800.009,800.009,800.009,800.00-1.01%100
Apr 8, 202610,000.0010,000.009,800.009,900.009,900.00-1.00%4,400
Apr 6, 202610,000.0010,000.0010,000.0010,000.0010,000.00-1.96%202
Apr 3, 202610,200.0010,200.0010,200.0010,200.0010,200.002.00%100
Apr 2, 202610,000.0010,000.0010,000.0010,000.0010,000.00-500
Apr 1, 20269,500.0010,000.009,500.0010,000.0010,000.00-2.91%4,000
Mar 31, 202610,300.0010,300.0010,300.0010,300.0010,300.00-0.96%100
Mar 30, 202610,500.0010,500.0010,400.0010,400.0010,400.00-1.89%500
Mar 27, 202610,700.0010,700.0010,600.0010,600.0010,600.00-2.75%400
Mar 25, 202610,900.0010,900.0010,800.0010,900.0010,900.009.00%3,900
Mar 24, 202610,000.0010,100.009,900.0010,000.0010,000.008.70%4,500
Mar 23, 20269,900.009,900.009,200.009,200.009,200.00-8.00%7,904
Mar 20, 202610,300.0010,300.0010,000.0010,000.0010,000.00-1,000
Mar 19, 202610,000.0010,000.0010,000.0010,000.0010,000.00-19,900
Mar 18, 202610,100.0010,100.0010,000.0010,000.0010,000.00-2.91%7,400
Mar 17, 202610,100.0010,300.0010,000.0010,300.0010,300.00-8,100
Mar 16, 202610,200.0010,300.009,900.0010,300.0010,300.00-2.83%17,700
Mar 13, 202610,500.0010,600.0010,000.0010,600.0010,600.00-1.85%8,600
Mar 12, 202610,500.0010,800.0010,500.0010,800.0010,800.001.89%7,700
Mar 11, 202610,400.0010,600.0010,100.0010,600.0010,600.006.00%4,300
Mar 10, 20269,900.0010,200.009,900.0010,000.0010,000.001.01%42,700
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, 202611,000.0011,300.0011,000.0011,100.0011,100.00-6,100
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