CMH Vietnam Group JSC (HNX:CMS)
Vietnam · Delayed Price · Currency is VND 5,700.00
+300.00 (5.56%)
At close: Sep 23, 2026
CMH Vietnam Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 6,000.00 | 6,300.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 31,400 |
| Aug 19, 2026 | 6,200.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.28% | 2,516 |
| Aug 18, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1.67% | 4,601 |
| Aug 17, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 3,100 |
| Aug 14, 2026 | 6,100.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 17,720 |
| Aug 13, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 17,900 |
| Aug 12, 2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | -3.17% | 36,710 |
| 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 |