CMC Investment JSC (HNX:CMC)
Vietnam · Delayed Price · Currency is VND 9,300.00
0.00 (0.00%)
At close: Aug 5, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 7,232.14 | 7,232.14 | 7,232.14 | 7,232.14 | 7,232.14 | -10.00% | 791 |
| Jun 20, 2025 | 8,125.00 | 8,125.00 | 7,321.43 | 8,035.71 | 8,035.71 | -1.10% | 2,017 |
| Jun 19, 2025 | 7,589.29 | 8,125.00 | 7,589.29 | 8,125.00 | 8,125.00 | 7.06% | 1,456 |
| Jun 18, 2025 | 7,410.71 | 7,589.29 | 7,410.71 | 7,589.29 | 7,589.29 | 8.97% | 1,951 |
| Jun 17, 2025 | 6,875.00 | 6,964.29 | 6,875.00 | 6,964.29 | 6,964.29 | 2.63% | 1,415 |
| Jun 16, 2025 | 6,785.71 | 6,785.71 | 6,785.71 | 6,785.71 | 6,785.71 | 1.33% | 122 |
| Jun 13, 2025 | 6,696.43 | 6,696.43 | 6,696.43 | 6,696.43 | 6,696.43 | - | 2,242 |
| Jun 12, 2025 | 6,696.43 | 6,696.43 | 6,696.43 | 6,696.43 | 6,696.43 | - | 3,138 |
| Jun 11, 2025 | 6,696.43 | 6,696.43 | 6,696.43 | 6,696.43 | 6,696.43 | - | 224 |
| Jun 10, 2025 | 6,696.43 | 6,696.43 | 6,696.43 | 6,696.43 | 6,696.43 | - | 1,904 |
| Jun 9, 2025 | 6,696.43 | 6,696.43 | 6,696.43 | 6,696.43 | 6,696.43 | - | 1,387 |
| Jun 6, 2025 | 6,696.43 | 6,696.43 | 6,696.43 | 6,696.43 | 6,696.43 | - | 4,725 |
| Jun 5, 2025 | 6,696.43 | 6,696.43 | 6,696.43 | 6,696.43 | 6,696.43 | -1.32% | 560 |
| Jun 4, 2025 | 6,785.71 | 6,785.71 | 6,785.71 | 6,785.71 | 6,785.71 | 1.33% | 1,960 |
| Jun 3, 2025 | 6,785.71 | 6,785.71 | 6,696.43 | 6,696.43 | 6,696.43 | 1.35% | 4,660 |
| Jun 2, 2025 | 6,071.43 | 6,607.14 | 6,071.43 | 6,607.14 | 6,607.14 | -1.33% | 12,768 |
| May 22, 2025 | 6,696.43 | 6,696.43 | 6,696.43 | 6,696.43 | 6,696.43 | 7.14% | 2,527 |
| May 21, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 950 |
| May 20, 2025 | 6,160.71 | 6,250.00 | 6,160.71 | 6,250.00 | 6,250.00 | 1.45% | 11,424 |
| May 19, 2025 | 6,160.71 | 6,160.71 | 6,160.71 | 6,160.71 | 6,160.71 | - | 672 |
| May 16, 2025 | 6,160.71 | 6,160.71 | 6,160.71 | 6,160.71 | 6,160.71 | - | 5,429 |