Vinacomin - Machinery JSC (HNX:CTT)
Vietnam · Delayed Price · Currency is VND 15,400
-1,700 (-9.94%)
At close: Oct 22, 2026
Vinacomin - Machinery JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | -9.94% | 201 |
| Oct 20, 2026 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | -9.52% | 300 |
| Sep 14, 2026 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 9.25% | 100 |
| Sep 10, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 8.81% | 500 |
| Sep 4, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 9.66% | 1,600 |
| Aug 26, 2026 | 12,200.00 | 14,500.00 | 12,200.00 | 14,500.00 | 14,500.00 | 9.85% | 210 |
| Aug 25, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | -6.38% | 100 |
| Aug 20, 2026 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | -9.03% | 100 |
| Aug 7, 2026 | 14,100.00 | 15,500.00 | 14,100.00 | 15,500.00 | 15,500.00 | 9.93% | 1,100 |
| Aug 5, 2026 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | - | 100 |
| Aug 4, 2026 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | -9.62% | 100 |
| Jul 31, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | 100 |
| 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 |