CMH Vietnam Group JSC (HNX:CMS)
Vietnam · Delayed Price · Currency is VND 7,400.00
+300.00 (4.23%)
At close: Mar 17, 2026
CMH Vietnam Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 7,100.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 4.23% | 14,814 |
| Mar 16, 2026 | 7,500.00 | 7,700.00 | 7,000.00 | 7,100.00 | 7,100.00 | -4.05% | 37,331 |
| Mar 13, 2026 | 7,100.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 1.37% | 64,900 |
| Mar 12, 2026 | 7,300.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 2.82% | 21,000 |
| Mar 11, 2026 | 7,300.00 | 7,600.00 | 7,100.00 | 7,100.00 | 7,100.00 | -2.74% | 11,403 |
| Mar 10, 2026 | 7,300.00 | 7,700.00 | 7,000.00 | 7,300.00 | 7,300.00 | 4.29% | 19,360 |
| Mar 9, 2026 | 7,300.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | -9.09% | 57,148 |
| Mar 6, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | - | 52,610 |
| Mar 5, 2026 | 7,600.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 33,903 |
| Mar 4, 2026 | 7,600.00 | 7,800.00 | 7,300.00 | 7,800.00 | 7,800.00 | - | 96,900 |
| Mar 3, 2026 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | - | 19,800 |
| Mar 2, 2026 | 7,700.00 | 7,800.00 | 7,400.00 | 7,800.00 | 7,800.00 | -1.27% | 64,739 |
| Feb 27, 2026 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 2.60% | 34,300 |
| Feb 26, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.75% | 30,900 |
| Feb 25, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 9,300 |
| Feb 24, 2026 | 7,800.00 | 8,300.00 | 7,800.00 | 8,000.00 | 8,000.00 | 3.90% | 125,000 |
| Feb 23, 2026 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 11,604 |
| Feb 13, 2026 | 7,600.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 48,700 |
| Feb 12, 2026 | 7,600.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | - | 44,160 |
| Feb 11, 2026 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 24,500 |
| Feb 10, 2026 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 27,410 |
| Feb 9, 2026 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 19,400 |
| Feb 6, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.75% | 65,000 |
| Feb 5, 2026 | 8,200.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | -2.44% | 67,600 |
| Feb 4, 2026 | 8,300.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | - | 163,200 |
| Feb 3, 2026 | 8,400.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | -2.38% | 36,210 |
| Feb 2, 2026 | 8,300.00 | 8,800.00 | 8,100.00 | 8,400.00 | 8,400.00 | 3.70% | 132,570 |
| Jan 30, 2026 | 8,000.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | 1.25% | 29,100 |
| Jan 29, 2026 | 7,800.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | - | 23,802 |
| Jan 28, 2026 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | -1.23% | 4,600 |
| Jan 27, 2026 | 8,100.00 | 8,100.00 | 7,300.00 | 8,100.00 | 8,100.00 | - | 22,629 |
| Jan 26, 2026 | 7,900.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | -1.22% | 6,510 |
| Jan 23, 2026 | 8,200.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | - | 14,650 |
| Jan 22, 2026 | 7,900.00 | 8,300.00 | 7,700.00 | 8,200.00 | 8,200.00 | 1.23% | 51,005 |
| Jan 21, 2026 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 1.25% | 7,335 |
| Jan 20, 2026 | 8,200.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | -2.44% | 9,860 |
| Jan 19, 2026 | 8,100.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 1.23% | 15,870 |
| Jan 16, 2026 | 8,100.00 | 8,200.00 | 7,800.00 | 8,100.00 | 8,100.00 | - | 19,100 |
| Jan 15, 2026 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | -1.22% | 13,900 |
| Jan 14, 2026 | 8,000.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | - | 75,900 |
| Jan 13, 2026 | 8,100.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | - | 55,200 |
| Jan 12, 2026 | 8,400.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1.23% | 98,550 |
| Jan 9, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | -2.41% | 20,803 |
| Jan 8, 2026 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 1.22% | 93,300 |
| Jan 7, 2026 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 46,303 |
| Jan 6, 2026 | 8,000.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1.23% | 66,042 |
| Jan 5, 2026 | 8,300.00 | 8,400.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 5,000 |
| Dec 31, 2025 | 8,400.00 | 8,400.00 | 7,900.00 | 8,100.00 | 8,100.00 | 1.25% | 8,400 |
| Dec 30, 2025 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 10,300 |
| Dec 29, 2025 | 8,400.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1.25% | 15,137 |