CMH Vietnam Group JSC (HNX:CMS)
Vietnam · Delayed Price · Currency is VND 5,100.00
+100.00 (2.00%)
At close: Nov 3, 2026
CMH Vietnam Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5,100.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 2.00% | 10,300 |
| Nov 2, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 2,000 |
| Oct 30, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 3,121 |
| Oct 29, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 2,700 |
| Oct 28, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 7,314 |
| Oct 27, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | -3.77% | 7,341 |
| Oct 26, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 1.92% | 12,300 |
| Oct 23, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 11,343 |
| Oct 22, 2026 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 1,305 |
| Oct 21, 2026 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 3.92% | 60,606 |
| Oct 20, 2026 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 1,238 |
| Oct 19, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 8,191 |
| Oct 16, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 23,401 |
| Oct 15, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 3,201 |
| Oct 14, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 8,705 |
| Oct 13, 2026 | 5,300.00 | 5,300.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 3,300 |
| Oct 12, 2026 | 5,200.00 | 5,400.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.92% | 13,721 |
| Oct 9, 2026 | 5,000.00 | 5,400.00 | 5,000.00 | 5,200.00 | 5,200.00 | 4.00% | 15,616 |
| Oct 8, 2026 | 5,200.00 | 5,400.00 | 5,000.00 | 5,000.00 | 5,000.00 | -5.66% | 14,200 |
| Oct 7, 2026 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1.92% | 2,601 |
| Oct 6, 2026 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 10,600 |
| Oct 5, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1.92% | 7,441 |
| Oct 2, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | -3.70% | 29,700 |
| Oct 1, 2026 | 5,100.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 3.85% | 5,102 |
| Sep 30, 2026 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 3,600 |
| Sep 29, 2026 | 5,700.00 | 5,700.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 13,700 |
| Sep 28, 2026 | 5,200.00 | 5,800.00 | 5,200.00 | 5,300.00 | 5,300.00 | -1.85% | 6,803 |
| Sep 25, 2026 | 5,700.00 | 5,700.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.57% | 17,617 |
| Sep 24, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 9,920 |
| Sep 23, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 5.56% | 16,401 |
| Sep 22, 2026 | 5,500.00 | 5,700.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 13,220 |
| Sep 21, 2026 | 5,800.00 | 6,000.00 | 5,400.00 | 5,400.00 | 5,400.00 | -5.26% | 7,006 |
| Sep 18, 2026 | 5,700.00 | 5,700.00 | 5,200.00 | 5,700.00 | 5,700.00 | - | 19,521 |
| Sep 17, 2026 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 5.56% | 35,601 |
| Sep 16, 2026 | 5,200.00 | 5,500.00 | 5,100.00 | 5,400.00 | 5,400.00 | 8.00% | 27,660 |
| Sep 15, 2026 | 5,000.00 | 5,300.00 | 4,700.00 | 5,000.00 | 5,000.00 | -3.85% | 32,020 |
| Sep 14, 2026 | 5,400.00 | 5,400.00 | 5,000.00 | 5,200.00 | 5,200.00 | -3.70% | 22,000 |
| Sep 11, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 9,220 |
| Sep 10, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 7,200 |
| Sep 9, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 18,200 |
| Sep 8, 2026 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 6,700 |
| Sep 7, 2026 | 5,500.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 9,322 |
| Sep 4, 2026 | 5,700.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.51% | 38,610 |
| Sep 3, 2026 | 5,800.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 16,700 |
| Aug 28, 2026 | 5,500.00 | 6,000.00 | 5,400.00 | 5,800.00 | 5,800.00 | 1.75% | 31,900 |
| Aug 27, 2026 | 6,000.00 | 6,000.00 | 5,500.00 | 5,700.00 | 5,700.00 | -5.00% | 47,540 |
| Aug 26, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 12,700 |
| Aug 25, 2026 | 6,200.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 63,000 |
| Aug 24, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 20,400 |
| Aug 21, 2026 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 13,110 |