CMC Investment JSC (HNX:CMC)
Vietnam · Delayed Price · Currency is VND 9,300.00
0.00 (0.00%)
At close: Sep 12, 2025
CMC Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 600 |
| Sep 11, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 200 |
| Sep 10, 2025 | 9,100.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | 9.41% | 1,000 |
| Sep 8, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 286 |
| Sep 5, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 2,700 |
| Sep 4, 2025 | 9,000.00 | 9,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 578 |
| Sep 3, 2025 | 9,000.00 | 9,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | -6.59% | 241 |
| Aug 29, 2025 | 8,200.00 | 9,100.00 | 8,000.00 | 9,100.00 | 9,100.00 | 4.60% | 4,488 |
| Aug 27, 2025 | 8,700.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7.41% | 1,909 |
| Aug 25, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 2.53% | 806 |
| Aug 22, 2025 | 9,200.00 | 9,200.00 | 7,900.00 | 7,900.00 | 7,900.00 | -8.14% | 612 |
| Aug 21, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 510 |
| Aug 20, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 1,600 |
| Aug 19, 2025 | 8,100.00 | 8,600.00 | 8,100.00 | 8,600.00 | 8,600.00 | -4.44% | 1,605 |
| Aug 14, 2025 | 9,000.00 | 9,000.00 | 8,100.00 | 9,000.00 | 9,000.00 | - | 1,943 |
| Aug 13, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 2,500 |
| Aug 12, 2025 | 9,400.00 | 9,400.00 | 9,000.00 | 9,000.00 | 9,000.00 | -4.26% | 400 |
| Aug 11, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 938 |
| Aug 8, 2025 | 9,400.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | - | 5,000 |
| Aug 7, 2025 | 9,200.00 | 9,400.00 | 8,500.00 | 9,400.00 | 9,400.00 | 2.17% | 2,610 |
| Aug 6, 2025 | 9,200.00 | 9,200.00 | 8,400.00 | 9,200.00 | 9,200.00 | -1.08% | 5,100 |
| Aug 5, 2025 | 9,300.00 | 9,300.00 | 8,400.00 | 9,300.00 | 9,300.00 | - | 1,700 |
| Aug 4, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 700 |
| Aug 1, 2025 | 8,400.00 | 9,300.00 | 8,400.00 | 9,300.00 | 9,300.00 | - | 808 |
| Jul 31, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 1,662 |
| Jul 29, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | 400 |
| Jul 28, 2025 | 9,600.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | -1.04% | 3,200 |
| Jul 25, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 1,200 |
| Jul 24, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 2,000 |
| Jul 23, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 500 |
| Jul 22, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 3.23% | 2,400 |
| Jul 21, 2025 | 10,000.00 | 10,000.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 700 |
| Jul 18, 2025 | 8,600.00 | 9,400.00 | 8,600.00 | 9,300.00 | 9,300.00 | -1.06% | 821 |
| Jul 17, 2025 | 9,200.00 | 10,000.00 | 9,200.00 | 9,400.00 | 9,400.00 | 2.17% | 1,905 |
| Jul 16, 2025 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 9.52% | 3,172 |
| Jul 15, 2025 | 8,300.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | -8.70% | 1,600 |
| Jul 14, 2025 | 10,000.00 | 10,000.00 | 9,200.00 | 9,200.00 | 9,200.00 | -7.07% | 22,600 |
| Jul 11, 2025 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 2,400 |
| Jul 10, 2025 | 10,300.00 | 10,300.00 | 9,900.00 | 10,000.00 | 10,000.00 | 6.38% | 4,912 |
| Jul 9, 2025 | 8,600.00 | 9,400.00 | 8,600.00 | 9,400.00 | 9,400.00 | 9.30% | 3,810 |
| Jul 8, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1.18% | 1,317 |
| Jul 7, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 500 |
| Jul 4, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 5,724 |
| Jul 3, 2025 | 9,300.00 | 9,300.00 | 8,500.00 | 8,500.00 | 8,500.00 | -8.60% | 1,550 |
| Jul 2, 2025 | 9,600.00 | 9,600.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 7,404 |
| Jul 1, 2025 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8.14% | 12,896 |
| Jun 30, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8.86% | 5,520 |
| Jun 27, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 9.23% | 512 |
| Jun 26, 2025 | 7,232.14 | 7,232.14 | 7,232.14 | 7,232.14 | 7,232.14 | -8.99% | 1,344 |
| Jun 25, 2025 | 7,232.14 | 7,946.43 | 7,232.14 | 7,946.43 | 7,946.43 | 9.88% | 1,579 |