CMC Investment JSC (HNX:CMC)
Vietnam · Delayed Price · Currency is VND 11,000
+1,000 (10.00%)
At close: Feb 3, 2026
CMC Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 10,700.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 10.00% | 403 |
| Feb 2, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 551 |
| Jan 30, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5.26% | 217 |
| Jan 28, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -5.00% | 733 |
| Jan 27, 2026 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 3.09% | 1,058 |
| Jan 26, 2026 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,700.00 | -9.35% | 1,031 |
| Jan 23, 2026 | 10,700.00 | 11,600.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 1,202 |
| Jan 22, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 9.18% | 1,185 |
| Jan 21, 2026 | 9,900.00 | 10,000.00 | 9,600.00 | 9,800.00 | 9,800.00 | 5.38% | 9,432 |
| Jan 14, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 534 |
| Jan 8, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 600 |
| Jan 7, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 529 |
| Jan 6, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 500 |
| Jan 5, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 1,900 |
| Dec 31, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 1,826 |
| Dec 30, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 5,000 |
| Dec 29, 2025 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 1,109 |
| Dec 26, 2025 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | 3.33% | 6,221 |
| Dec 22, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 1,400 |
| Dec 18, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 3,218 |
| Dec 15, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 100 |
| Dec 10, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 1,006 |
| Dec 3, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9.76% | 3,862 |
| Nov 25, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 100 |
| Nov 21, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 1,856 |
| Nov 20, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | -8.89% | 102 |
| Nov 19, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9.76% | 168 |
| Nov 18, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | -6.82% | 200 |
| Nov 17, 2025 | 8,200.00 | 8,800.00 | 8,200.00 | 8,800.00 | 8,800.00 | 7.32% | 410 |
| Nov 12, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 3,868 |
| Nov 11, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 144 |
| Nov 7, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 1,800 |
| Nov 6, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 505 |
| Nov 4, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 845 |
| Nov 3, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 2,021 |
| Oct 28, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1.23% | 3,700 |
| Oct 24, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | -7.95% | 152 |
| Oct 23, 2025 | 8,000.00 | 8,800.00 | 8,000.00 | 8,800.00 | 8,800.00 | 10.00% | 6,401 |
| Oct 22, 2025 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 1,002 |
| Oct 20, 2025 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | -6.82% | 1,600 |
| Oct 16, 2025 | 8,000.00 | 8,800.00 | 8,000.00 | 8,800.00 | 8,800.00 | 10.00% | 2,300 |
| Oct 14, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 204 |
| Oct 13, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 1,007 |
| Oct 6, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -5.88% | 578 |
| Oct 3, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 1,500 |
| Sep 30, 2025 | 8,100.00 | 8,600.00 | 8,100.00 | 8,600.00 | 8,600.00 | - | 550 |
| Sep 25, 2025 | 8,000.00 | 8,600.00 | 8,000.00 | 8,600.00 | 8,600.00 | 8.86% | 985 |
| Sep 24, 2025 | 8,500.00 | 8,500.00 | 7,900.00 | 7,900.00 | 7,900.00 | -9.20% | 2,600 |
| Sep 18, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -5.43% | 100 |
| Sep 16, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 6,246 |