CMC Investment JSC (HNX:CMC)
Vietnam · Delayed Price · Currency is VND 8,800.00
+800.00 (10.00%)
At close: Oct 16, 2025
CMC Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 9,300.00 | 9,300.00 | 8,600.00 | 9,200.00 | 9,200.00 | -1.08% | 3,300 |
| 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 |