Vinacomin - Machinery JSC (HNX:CTT)
Vietnam · Delayed Price · Currency is VND 15,600
-1,400 (-8.24%)
At close: Jun 26, 2026
Vinacomin - Machinery JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | -8.24% | 300 |
| Jun 25, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 6.25% | 2,000 |
| Jun 23, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 1,405 |
| Jun 19, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 300 |
| Jun 16, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -4.76% | 100 |
| Jun 12, 2026 | 20,000.00 | 20,000.00 | 18,000.00 | 18,000.00 | 16,800.00 | -10.00% | 200 |
| Jun 11, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 18,666.67 | - | 100 |
| May 28, 2026 | 18,200.00 | 20,000.00 | 18,200.00 | 20,000.00 | 18,666.67 | 9.89% | 416 |
| May 27, 2026 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 16,986.67 | 7.06% | 4,176 |
| May 22, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,866.67 | 9.68% | 100 |
| May 14, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 14,466.67 | -8.28% | 182 |
| May 13, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 15,773.33 | - | 213 |
| May 12, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 15,773.33 | - | 128 |
| May 11, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 15,773.33 | - | 1,606 |
| May 7, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 15,773.33 | 9.74% | 200 |
| May 6, 2026 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 14,373.33 | -8.88% | 100 |
| May 4, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 15,773.33 | - | 1,400 |
| Apr 28, 2026 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 15,773.33 | 2.42% | 100 |
| Apr 24, 2026 | 16,600.00 | 16,600.00 | 16,500.00 | 16,500.00 | 15,400.00 | 9.27% | 2,531 |
| Apr 23, 2026 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 14,093.33 | -3.82% | 100 |
| Apr 21, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 14,653.33 | 9.79% | 3,300 |
| Apr 20, 2026 | 14,100.00 | 17,000.00 | 14,100.00 | 14,300.00 | 13,346.67 | -8.33% | 1,200 |
| Apr 16, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 14,560.00 | -9.30% | 102 |
| Apr 15, 2026 | 17,100.00 | 17,200.00 | 17,100.00 | 17,200.00 | 16,053.33 | -8.99% | 3,400 |
| Apr 14, 2026 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 17,640.00 | 9.25% | 110 |
| Apr 13, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 16,146.67 | 8.81% | 111 |
| Apr 10, 2026 | 15,200.00 | 15,900.00 | 15,000.00 | 15,900.00 | 14,840.00 | 9.66% | 1,800 |
| Apr 9, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 13,533.33 | 9.85% | 410 |
| Apr 8, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 12,320.00 | -9.59% | 110 |
| Apr 7, 2026 | 15,800.00 | 15,800.00 | 14,600.00 | 14,600.00 | 13,626.67 | 1.39% | 1,010 |
| Apr 6, 2026 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 13,440.00 | -10.00% | 100 |
| Apr 1, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,933.33 | 9.59% | 1,519 |
| Mar 31, 2026 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 13,626.67 | -9.32% | 137 |
| Mar 27, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 15,026.67 | -9.04% | 1,170 |
| Mar 26, 2026 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 16,520.00 | -9.69% | 200 |
| Mar 18, 2026 | 17,900.00 | 19,600.00 | 17,900.00 | 19,600.00 | 18,293.33 | -1.01% | 200 |
| Mar 12, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 18,480.00 | 10.00% | 289 |
| Mar 4, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,800.00 | 9.09% | 193 |
| Mar 3, 2026 | 15,300.00 | 16,500.00 | 15,100.00 | 16,500.00 | 15,400.00 | 9.27% | 1,849 |
| Mar 2, 2026 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 14,093.33 | -9.58% | 303 |
| Feb 26, 2026 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 15,586.67 | - | 1,350 |
| Feb 25, 2026 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 15,586.67 | - | 250 |
| Feb 23, 2026 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 15,586.67 | -4.02% | 215 |
| Feb 6, 2026 | 17,900.00 | 17,900.00 | 17,400.00 | 17,400.00 | 16,240.00 | -2.79% | 816 |
| Feb 5, 2026 | 18,000.00 | 18,000.00 | 17,900.00 | 17,900.00 | 16,706.67 | -9.60% | 700 |
| Feb 4, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 18,480.00 | -9.59% | 200 |
| Jan 29, 2026 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 20,440.00 | -9.88% | 100 |
| Jan 23, 2026 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 22,680.00 | -9.67% | 100 |
| Jan 15, 2026 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 25,106.67 | -9.73% | 200 |