CMH Vietnam Group JSC (HNX:CMS)
Vietnam · Delayed Price · Currency is VND 7,200.00
-800.00 (-10.00%)
At close: Jun 5, 2026
CMH Vietnam Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 9.33% | 354,044 |
| Jun 1, 2026 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 8.70% | 99,741 |
| May 29, 2026 | 6,300.00 | 6,900.00 | 6,300.00 | 6,900.00 | 6,900.00 | 9.52% | 152,980 |
| May 28, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 7,600 |
| May 27, 2026 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 34,101 |
| May 26, 2026 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 9,009 |
| May 25, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 16,610 |
| May 22, 2026 | 6,200.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 31,205 |
| May 21, 2026 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | - | 12,801 |
| May 20, 2026 | 6,100.00 | 6,300.00 | 5,800.00 | 6,200.00 | 6,200.00 | - | 17,201 |
| May 19, 2026 | 6,600.00 | 6,600.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 31,889 |
| May 18, 2026 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,300.00 | 1.49% | 38,207 |
| May 15, 2026 | 6,900.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,207.35 | -2.90% | 31,887 |
| May 14, 2026 | 6,800.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,392.65 | 1.47% | 29,206 |
| May 13, 2026 | 7,000.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,300.00 | -2.86% | 32,802 |
| May 12, 2026 | 6,700.00 | 7,100.00 | 6,600.00 | 7,000.00 | 6,485.29 | 7.69% | 84,987 |
| May 11, 2026 | 6,800.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,022.06 | -4.41% | 64,101 |
| May 8, 2026 | 6,800.00 | 6,900.00 | 6,500.00 | 6,800.00 | 6,300.00 | - | 36,820 |
| May 7, 2026 | 6,700.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,300.00 | 1.49% | 24,986 |
| May 6, 2026 | 6,700.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,207.35 | - | 86,300 |
| May 5, 2026 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,207.35 | - | 29,275 |
| May 4, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,207.35 | -2.90% | 9,166 |
| Apr 29, 2026 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,392.65 | - | 10,700 |
| Apr 28, 2026 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,392.65 | - | 56,282 |
| Apr 24, 2026 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,392.65 | - | 18,600 |
| Apr 23, 2026 | 7,000.00 | 7,000.00 | 6,600.00 | 6,900.00 | 6,392.65 | -1.43% | 28,180 |
| Apr 22, 2026 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 6,485.29 | 1.45% | 22,600 |
| Apr 21, 2026 | 7,000.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,392.65 | -1.43% | 15,013 |
| Apr 20, 2026 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 6,485.29 | 1.45% | 12,503 |
| Apr 17, 2026 | 7,000.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,392.65 | -1.43% | 72,435 |
| Apr 16, 2026 | 7,000.00 | 7,000.00 | 6,600.00 | 7,000.00 | 6,485.29 | - | 24,803 |
| Apr 15, 2026 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 6,485.29 | 1.45% | 15,814 |
| Apr 14, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,392.65 | -1.43% | 18,500 |
| Apr 13, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 6,485.29 | - | 60,300 |
| Apr 10, 2026 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 6,485.29 | 1.45% | 11,400 |
| Apr 9, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,392.65 | - | 13,200 |
| Apr 8, 2026 | 7,100.00 | 7,200.00 | 6,900.00 | 6,900.00 | 6,392.65 | 1.47% | 17,400 |
| Apr 7, 2026 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,300.00 | -1.45% | 11,000 |
| Apr 6, 2026 | 6,900.00 | 7,400.00 | 6,900.00 | 6,900.00 | 6,392.65 | - | 36,800 |
| Apr 3, 2026 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,392.65 | - | 23,400 |
| Apr 2, 2026 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,392.65 | - | 19,500 |
| Apr 1, 2026 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,392.65 | - | 13,300 |
| Mar 31, 2026 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,392.65 | - | 51,600 |
| Mar 30, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,392.65 | -2.82% | 1,355 |
| Mar 27, 2026 | 6,900.00 | 7,100.00 | 6,700.00 | 7,100.00 | 6,577.94 | 2.90% | 42,420 |
| Mar 26, 2026 | 7,200.00 | 7,200.00 | 6,700.00 | 6,900.00 | 6,392.65 | -1.43% | 36,195 |
| Mar 25, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 6,485.29 | - | 530 |