CMH Vietnam Group JSC (HNX:CMS)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7,200.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 1.39% | 34,226 |
| Oct 23, 2025 | 7,300.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 17,912 |
| Oct 22, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 21,560 |
| Oct 21, 2025 | 6,900.00 | 7,200.00 | 6,800.00 | 7,100.00 | 7,100.00 | 4.41% | 24,860 |
| Oct 20, 2025 | 7,500.00 | 7,700.00 | 6,800.00 | 6,800.00 | 6,800.00 | -9.33% | 97,719 |
| Oct 17, 2025 | 7,600.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | -3.85% | 128,913 |
| Oct 16, 2025 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | -1.27% | 58,208 |
| Oct 15, 2025 | 8,100.00 | 8,100.00 | 7,700.00 | 7,900.00 | 7,900.00 | -2.47% | 52,848 |
| Oct 14, 2025 | 8,000.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | -1.22% | 81,200 |
| Oct 13, 2025 | 8,200.00 | 8,200.00 | 7,800.00 | 8,200.00 | 8,200.00 | -1.20% | 175,515 |
| Oct 10, 2025 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1.22% | 2,427,100 |
| Oct 9, 2025 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.20% | 60,200 |
| Oct 8, 2025 | 8,300.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 1.22% | 59,782 |
| Oct 7, 2025 | 8,200.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.20% | 37,601 |
| Oct 6, 2025 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | - | 77,261 |
| Oct 3, 2025 | 8,300.00 | 8,400.00 | 7,900.00 | 8,300.00 | 8,300.00 | - | 59,145 |
| Oct 2, 2025 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | - | 56,804 |
| Oct 1, 2025 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 35,273 |
| Sep 30, 2025 | 8,400.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 69,501 |
| Sep 29, 2025 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 48,000 |
| Sep 26, 2025 | 8,400.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1.20% | 98,500 |
| Sep 25, 2025 | 8,400.00 | 8,600.00 | 8,100.00 | 8,300.00 | 8,300.00 | - | 65,000 |
| Sep 24, 2025 | 8,300.00 | 8,400.00 | 7,600.00 | 8,300.00 | 8,300.00 | -1.19% | 136,720 |
| Sep 23, 2025 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | - | 47,800 |
| Sep 22, 2025 | 8,300.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | - | 101,300 |
| Sep 19, 2025 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 13,800 |
| Sep 18, 2025 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 11,100 |
| Sep 17, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 41,701 |
| Sep 16, 2025 | 8,700.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | -2.33% | 57,560 |
| Sep 15, 2025 | 8,500.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 45,600 |
| Sep 12, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 35,001 |
| Sep 11, 2025 | 8,400.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,500.00 | 1.19% | 43,400 |
| Sep 10, 2025 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 38,668 |
| Sep 9, 2025 | 8,400.00 | 8,600.00 | 8,000.00 | 8,400.00 | 8,400.00 | - | 51,600 |
| Sep 8, 2025 | 8,700.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | -3.45% | 90,292 |
| Sep 5, 2025 | 9,200.00 | 9,200.00 | 8,700.00 | 8,700.00 | 8,700.00 | -2.25% | 149,931 |
| Sep 4, 2025 | 8,900.00 | 9,300.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 121,399 |
| Sep 3, 2025 | 8,800.00 | 8,900.00 | 8,500.00 | 8,900.00 | 8,900.00 | 2.30% | 120,690 |
| Aug 29, 2025 | 8,400.00 | 8,800.00 | 8,400.00 | 8,700.00 | 8,700.00 | 3.57% | 106,836 |
| Aug 28, 2025 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 55,965 |
| Aug 27, 2025 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 50,520 |
| Aug 26, 2025 | 8,200.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 2.44% | 55,024 |
| Aug 25, 2025 | 8,200.00 | 8,500.00 | 8,100.00 | 8,200.00 | 8,200.00 | -2.38% | 112,805 |
| Aug 22, 2025 | 8,600.00 | 8,600.00 | 8,000.00 | 8,400.00 | 8,400.00 | -2.33% | 227,257 |
| Aug 21, 2025 | 8,900.00 | 9,100.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.44% | 80,700 |
| Aug 20, 2025 | 9,100.00 | 9,300.00 | 8,300.00 | 9,000.00 | 9,000.00 | -1.10% | 235,720 |
| Aug 19, 2025 | 9,400.00 | 9,500.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 185,357 |
| Aug 18, 2025 | 9,400.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 129,118 |
| Aug 15, 2025 | 9,700.00 | 9,700.00 | 9,300.00 | 9,300.00 | 9,300.00 | -4.12% | 125,316 |
| Aug 14, 2025 | 9,700.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 143,231 |