CMH Vietnam Group JSC (HNX:CMS)
Vietnam · Delayed Price · Currency is VND 6,100.00
-200.00 (-3.17%)
At close: Aug 12, 2026
CMH Vietnam Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 16,856 |
| Aug 10, 2026 | 6,100.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 3.28% | 64,301 |
| Aug 7, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 21,900 |
| Aug 6, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 13,605 |
| Aug 5, 2026 | 5,900.00 | 6,300.00 | 5,900.00 | 6,200.00 | 6,200.00 | 5.08% | 116,132 |
| Aug 4, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 94,900 |
| Aug 3, 2026 | 5,900.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 60,645 |
| Jul 31, 2026 | 6,100.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 26,012 |
| Jul 30, 2026 | 6,000.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 36,500 |
| Jul 29, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 7,305 |
| Jul 28, 2026 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3.33% | 103,000 |
| Jul 27, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 50,780 |
| Jul 24, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 66,113 |
| Jul 23, 2026 | 6,100.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 32,329 |
| Jul 22, 2026 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 38,400 |
| Jul 21, 2026 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 9,760 |
| Jul 20, 2026 | 6,200.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 2,400 |
| Jul 17, 2026 | 6,100.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 43,629 |
| Jul 16, 2026 | 6,300.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 28,613 |
| Jul 15, 2026 | 6,500.00 | 6,500.00 | 6,100.00 | 6,100.00 | 6,100.00 | -6.15% | 29,710 |
| Jul 14, 2026 | 6,300.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 3.17% | 24,140 |
| Jul 13, 2026 | 6,500.00 | 6,600.00 | 6,100.00 | 6,300.00 | 6,300.00 | -3.08% | 62,111 |
| Jul 10, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 27,321 |
| Jul 9, 2026 | 6,600.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 6,912 |
| Jul 8, 2026 | 6,500.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | -2.94% | 28,143 |
| Jul 7, 2026 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 3.03% | 24,633 |
| Jul 6, 2026 | 6,800.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | -2.94% | 116,524 |
| Jul 3, 2026 | 6,900.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.45% | 146,360 |
| Jul 2, 2026 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 22,306 |
| Jul 1, 2026 | 7,300.00 | 7,300.00 | 6,400.00 | 7,000.00 | 7,000.00 | -1.41% | 217,453 |
| Jun 30, 2026 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 29,620 |
| Jun 29, 2026 | 7,000.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 34,640 |
| Jun 26, 2026 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 21,843 |
| Jun 25, 2026 | 7,200.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 92,195 |
| Jun 24, 2026 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 100,143 |
| Jun 23, 2026 | 7,700.00 | 7,700.00 | 7,200.00 | 7,200.00 | 7,200.00 | -6.49% | 44,151 |
| Jun 22, 2026 | 7,000.00 | 7,700.00 | 6,800.00 | 7,700.00 | 7,700.00 | 10.00% | 252,446 |
| Jun 19, 2026 | 7,000.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 85,210 |
| Jun 18, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 79,344 |
| Jun 17, 2026 | 7,400.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | -1.37% | 75,679 |
| Jun 16, 2026 | 7,100.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1.39% | 161,216 |
| Jun 15, 2026 | 7,400.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 37,902 |
| Jun 12, 2026 | 7,300.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 116,300 |
| Jun 11, 2026 | 7,200.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | 1.39% | 78,253 |
| Jun 10, 2026 | 7,700.00 | 7,700.00 | 7,200.00 | 7,200.00 | 7,200.00 | -4.00% | 186,697 |
| Jun 9, 2026 | 8,000.00 | 8,100.00 | 7,400.00 | 7,500.00 | 7,500.00 | -5.06% | 142,294 |
| Jun 8, 2026 | 7,000.00 | 7,900.00 | 6,800.00 | 7,900.00 | 7,900.00 | 9.72% | 221,687 |
| Jun 5, 2026 | 8,000.00 | 8,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | -10.00% | 381,201 |
| Jun 4, 2026 | 7,900.00 | 8,600.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1.27% | 262,565 |
| Jun 3, 2026 | 9,000.00 | 9,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | -3.66% | 648,582 |