CMH Vietnam Group JSC (HNX:CMS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
7,300.00
+100.00 (1.39%)
At close: Oct 24, 2025

CMH Vietnam Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20257,200.007,300.007,000.007,300.007,300.001.39%34,226
Oct 23, 20257,300.007,400.007,000.007,200.007,200.00-17,912
Oct 22, 20257,100.007,200.007,000.007,200.007,200.001.41%21,560
Oct 21, 20256,900.007,200.006,800.007,100.007,100.004.41%24,860
Oct 20, 20257,500.007,700.006,800.006,800.006,800.00-9.33%97,719
Oct 17, 20257,600.007,800.007,500.007,500.007,500.00-3.85%128,913
Oct 16, 20257,900.007,900.007,700.007,800.007,800.00-1.27%58,208
Oct 15, 20258,100.008,100.007,700.007,900.007,900.00-2.47%52,848
Oct 14, 20258,000.008,200.007,900.008,100.008,100.00-1.22%81,200
Oct 13, 20258,200.008,200.007,800.008,200.008,200.00-1.20%175,515
Oct 10, 20258,200.008,300.008,200.008,300.008,300.001.22%2,427,100
Oct 9, 20258,400.008,400.008,200.008,200.008,200.00-1.20%60,200
Oct 8, 20258,300.008,400.008,100.008,300.008,300.001.22%59,782
Oct 7, 20258,200.008,300.008,200.008,200.008,200.00-1.20%37,601
Oct 6, 20258,100.008,300.008,100.008,300.008,300.00-77,261
Oct 3, 20258,300.008,400.007,900.008,300.008,300.00-59,145
Oct 2, 20258,300.008,300.008,100.008,300.008,300.00-56,804
Oct 1, 20258,300.008,400.008,200.008,300.008,300.00-1.19%35,273
Sep 30, 20258,400.008,500.008,200.008,400.008,400.00-69,501
Sep 29, 20258,400.008,500.008,300.008,400.008,400.00-48,000
Sep 26, 20258,400.008,500.008,200.008,400.008,400.001.20%98,500
Sep 25, 20258,400.008,600.008,100.008,300.008,300.00-65,000
Sep 24, 20258,300.008,400.007,600.008,300.008,300.00-1.19%136,720
Sep 23, 20258,200.008,400.008,200.008,400.008,400.00-47,800
Sep 22, 20258,300.008,400.008,100.008,400.008,400.00-101,300
Sep 19, 20258,400.008,400.008,300.008,400.008,400.00-13,800
Sep 18, 20258,400.008,400.008,300.008,400.008,400.00-11,100
Sep 17, 20258,600.008,600.008,400.008,400.008,400.00-41,701
Sep 16, 20258,700.008,800.008,400.008,400.008,400.00-2.33%57,560
Sep 15, 20258,500.008,800.008,500.008,600.008,600.001.18%45,600
Sep 12, 20258,500.008,600.008,400.008,500.008,500.00-35,001
Sep 11, 20258,400.008,500.008,100.008,500.008,500.001.19%43,400
Sep 10, 20258,400.008,500.008,300.008,400.008,400.00-38,668
Sep 9, 20258,400.008,600.008,000.008,400.008,400.00-51,600
Sep 8, 20258,700.008,800.008,400.008,400.008,400.00-3.45%90,292
Sep 5, 20259,200.009,200.008,700.008,700.008,700.00-2.25%149,931
Sep 4, 20258,900.009,300.008,800.008,900.008,900.00-121,399
Sep 3, 20258,800.008,900.008,500.008,900.008,900.002.30%120,690
Aug 29, 20258,400.008,800.008,400.008,700.008,700.003.57%106,836
Aug 28, 20258,400.008,400.008,300.008,400.008,400.00-55,965
Aug 27, 20258,500.008,500.008,300.008,400.008,400.00-50,520
Aug 26, 20258,200.008,400.008,100.008,400.008,400.002.44%55,024
Aug 25, 20258,200.008,500.008,100.008,200.008,200.00-2.38%112,805
Aug 22, 20258,600.008,600.008,000.008,400.008,400.00-2.33%227,257
Aug 21, 20258,900.009,100.008,600.008,600.008,600.00-4.44%80,700
Aug 20, 20259,100.009,300.008,300.009,000.009,000.00-1.10%235,720
Aug 19, 20259,400.009,500.009,100.009,100.009,100.00-1.09%185,357
Aug 18, 20259,400.009,500.009,200.009,200.009,200.00-1.08%129,118
Aug 15, 20259,700.009,700.009,300.009,300.009,300.00-4.12%125,316
Aug 14, 20259,700.009,800.009,600.009,700.009,700.00-143,231