CMC Investment JSC (HNX:CMC)
Vietnam · Delayed Price · Currency is VND 8,700.00
-400.00 (-4.40%)
At close: Jul 17, 2026
CMC Investment JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -4.40% | 303 |
| Jul 16, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 4,000 |
| Jul 15, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 2,500 |
| Jul 14, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 2,554 |
| Jul 10, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -3.19% | 854 |
| Jul 8, 2026 | 10,000.00 | 10,000.00 | 9,400.00 | 9,400.00 | 9,400.00 | -6.00% | 1,212 |
| Jul 7, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 6.38% | 444 |
| Jul 2, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -6.00% | 500 |
| Jun 30, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 6.38% | 2,000 |
| Jun 22, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 525 |
| Jun 19, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1.08% | 1,203 |
| Jun 8, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 100 |
| Jun 5, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 432 |
| Jun 3, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -7.00% | 4,100 |
| May 28, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 7.53% | 2,017 |
| May 27, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | - | 100 |
| May 26, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1.09% | 100 |
| May 14, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1.10% | 301 |
| May 11, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1.11% | 319 |
| May 8, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -7.22% | 2,407 |
| May 6, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 8.99% | 22,643 |
| May 5, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 300 |
| Apr 28, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -6.32% | 409 |
| Apr 24, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9.20% | 10,400 |
| Apr 22, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 100 |
| Apr 20, 2026 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 1,154 |
| Apr 14, 2026 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 1,000 |
| Apr 8, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 100 |
| Mar 27, 2026 | 9,600.00 | 9,600.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 1,600 |
| Mar 25, 2026 | 9,500.00 | 9,500.00 | 8,800.00 | 8,800.00 | 8,800.00 | -2.22% | 800 |
| Mar 20, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 301 |
| Mar 16, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -4.26% | 205 |
| Mar 12, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 100 |
| Mar 11, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9.30% | 707 |
| Mar 9, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.44% | 700 |
| Mar 6, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -9.09% | 136 |
| Mar 4, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 300 |
| Mar 3, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | - | 101 |
| Mar 2, 2026 | 9,900.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -10.00% | 572 |
| Feb 25, 2026 | 11,600.00 | 11,600.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 810 |
| Feb 24, 2026 | 11,000.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 1,527 |
| Feb 23, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10.00% | 356 |
| Feb 13, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 502 |
| Feb 6, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -9.09% | 924 |
| Feb 4, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 204 |
| 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 |