Ha Giang Mineral Mechanics JSC (HNX:HGM)
Vietnam
· Delayed Price · Currency is VND 250,200
-1,800 (-0.71%)
At close: Dec 4, 2025
HNX:HGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 250,500.00 | 251,500.00 | 248,000.00 | 251,500.00 | 251,500.00 | 0.52% | 3,238 |
| Dec 4, 2025 | 255,800.00 | 255,800.00 | 250,000.00 | 250,200.00 | 250,200.00 | -0.71% | 5,205 |
| Dec 3, 2025 | 250,200.00 | 255,900.00 | 250,000.00 | 252,000.00 | 252,000.00 | -0.79% | 5,000 |
| Dec 2, 2025 | 254,000.00 | 254,200.00 | 249,100.00 | 254,000.00 | 254,000.00 | -0.12% | 1,700 |
| Dec 1, 2025 | 258,900.00 | 258,900.00 | 254,200.00 | 254,300.00 | 254,300.00 | -1.78% | 1,705 |
| Nov 28, 2025 | 257,000.00 | 260,000.00 | 252,100.00 | 258,900.00 | 258,900.00 | 0.98% | 5,110 |
| Nov 27, 2025 | 252,500.00 | 256,400.00 | 252,100.00 | 256,400.00 | 256,400.00 | 0.20% | 4,121 |
| Nov 26, 2025 | 254,000.00 | 256,000.00 | 253,900.00 | 255,900.00 | 255,900.00 | 0.75% | 2,802 |
| Nov 25, 2025 | 257,500.00 | 257,500.00 | 250,500.00 | 254,000.00 | 254,000.00 | -0.39% | 3,193 |
| Nov 24, 2025 | 252,700.00 | 255,000.00 | 252,700.00 | 255,000.00 | 255,000.00 | -2.78% | 1,841 |
| Nov 21, 2025 | 264,200.00 | 264,500.00 | 260,300.00 | 262,300.00 | 253,800.00 | -1.35% | 4,967 |
| Nov 20, 2025 | 262,900.00 | 266,100.00 | 262,800.00 | 265,900.00 | 257,283.34 | -0.11% | 5,188 |
| Nov 19, 2025 | 266,000.00 | 266,500.00 | 264,200.00 | 266,200.00 | 257,573.62 | 0.08% | 2,753 |
| Nov 18, 2025 | 261,500.00 | 266,000.00 | 261,500.00 | 266,000.00 | 257,380.10 | 1.72% | 6,938 |
| Nov 17, 2025 | 256,000.00 | 262,000.00 | 256,000.00 | 261,500.00 | 253,025.92 | 1.99% | 6,500 |
| Nov 14, 2025 | 256,000.00 | 256,400.00 | 253,000.00 | 256,400.00 | 248,091.19 | 0.16% | 4,814 |
| Nov 13, 2025 | 258,000.00 | 258,000.00 | 256,000.00 | 256,000.00 | 247,704.16 | -0.78% | 5,603 |
| Nov 12, 2025 | 260,000.00 | 260,000.00 | 253,000.00 | 258,000.00 | 249,639.34 | -0.77% | 11,416 |
| Nov 11, 2025 | 264,000.00 | 264,000.00 | 252,000.00 | 260,000.00 | 251,574.53 | -1.52% | 5,855 |
| Nov 10, 2025 | 268,000.00 | 271,000.00 | 261,000.00 | 264,000.00 | 255,444.91 | -2.94% | 5,616 |
| Nov 7, 2025 | 274,000.00 | 274,000.00 | 269,300.00 | 272,000.00 | 263,185.67 | -0.73% | 501 |
| Nov 6, 2025 | 270,000.00 | 274,000.00 | 269,000.00 | 274,000.00 | 265,120.85 | -0.33% | 2,100 |
| Nov 5, 2025 | 275,500.00 | 275,500.00 | 271,900.00 | 274,900.00 | 265,991.69 | 1.10% | 1,231 |
| Nov 4, 2025 | 265,000.00 | 272,000.00 | 265,000.00 | 271,900.00 | 263,088.91 | - | 5,885 |
| Nov 3, 2025 | 269,500.00 | 271,900.00 | 268,100.00 | 271,900.00 | 263,088.91 | 1.42% | 4,754 |
| Oct 31, 2025 | 279,000.00 | 279,000.00 | 268,000.00 | 268,100.00 | 259,412.05 | -4.28% | 8,102 |
| Oct 30, 2025 | 286,000.00 | 286,000.00 | 280,000.00 | 280,100.00 | 271,023.18 | -1.51% | 12,403 |
| Oct 29, 2025 | 284,000.00 | 293,000.00 | 284,000.00 | 284,400.00 | 275,183.84 | 1.21% | 3,944 |
| Oct 28, 2025 | 280,000.00 | 281,000.00 | 269,000.00 | 281,000.00 | 271,894.01 | -0.04% | 25,201 |
| Oct 27, 2025 | 284,100.00 | 289,000.00 | 281,100.00 | 281,100.00 | 271,990.77 | -2.73% | 10,844 |
| Oct 24, 2025 | 299,000.00 | 299,000.00 | 289,000.00 | 289,000.00 | 279,634.77 | -3.22% | 8,301 |
| Oct 23, 2025 | 299,000.00 | 299,000.00 | 289,000.00 | 298,600.00 | 288,923.68 | -0.13% | 9,610 |
| Oct 22, 2025 | 295,600.00 | 299,000.00 | 292,000.00 | 299,000.00 | 289,310.71 | -0.30% | 6,600 |
| Oct 21, 2025 | 302,100.00 | 305,000.00 | 293,000.00 | 299,900.00 | 290,181.55 | -0.73% | 20,133 |
| Oct 20, 2025 | 309,000.00 | 319,000.00 | 302,100.00 | 302,100.00 | 292,310.26 | -2.55% | 6,880 |
| Oct 17, 2025 | 312,000.00 | 312,000.00 | 305,000.00 | 310,000.00 | 299,954.25 | -0.64% | 1,207 |
| Oct 16, 2025 | 302,200.00 | 312,000.00 | 302,200.00 | 312,000.00 | 301,889.44 | 3.31% | 4,114 |
| Oct 15, 2025 | 303,300.00 | 303,300.00 | 302,000.00 | 302,000.00 | 292,213.50 | -2.86% | 3,859 |
| Oct 14, 2025 | 316,000.00 | 316,000.00 | 310,900.00 | 310,900.00 | 300,825.09 | -0.03% | 4,001 |
| Oct 13, 2025 | 305,500.00 | 319,200.00 | 305,000.00 | 311,000.00 | 300,921.85 | 3.70% | 10,717 |
| Oct 10, 2025 | 298,100.00 | 304,000.00 | 298,000.00 | 299,900.00 | 290,181.55 | -0.70% | 6,911 |
| Oct 9, 2025 | 303,200.00 | 303,200.00 | 299,600.00 | 302,000.00 | 292,213.50 | -0.03% | 7,300 |
| Oct 8, 2025 | 305,000.00 | 305,500.00 | 301,000.00 | 302,100.00 | 292,310.26 | -1.56% | 6,608 |
| Oct 7, 2025 | 319,400.00 | 319,500.00 | 300,200.00 | 306,900.00 | 296,954.71 | 0.62% | 1,211 |
| Oct 6, 2025 | 302,500.00 | 305,000.00 | 302,000.00 | 305,000.00 | 295,116.28 | 0.83% | 700 |
| Oct 3, 2025 | 302,500.00 | 302,500.00 | 302,500.00 | 302,500.00 | 292,697.29 | - | 201 |
| Oct 2, 2025 | 305,500.00 | 305,500.00 | 296,600.00 | 302,500.00 | 292,697.29 | -0.98% | 5,630 |
| Oct 1, 2025 | 305,500.00 | 305,800.00 | 304,600.00 | 305,500.00 | 295,600.08 | - | 5,011 |
| Sep 30, 2025 | 314,700.00 | 314,700.00 | 304,000.00 | 305,500.00 | 295,600.08 | -3.02% | 5,720 |
| Sep 29, 2025 | 313,500.00 | 315,000.00 | 310,000.00 | 315,000.00 | 304,792.22 | -1.50% | 1,492 |