Vinacomin - Machinery JSC (HNX:CTT)
Vietnam · Delayed Price · Currency is VND 16,500
+1,400 (9.27%)
At close: Apr 24, 2026
Vinacomin - Machinery JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 16,600.00 | 16,600.00 | 16,500.00 | 16,500.00 | 16,500.00 | 9.27% | 2,531 |
| Apr 23, 2026 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | -3.82% | 100 |
| Apr 21, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 9.79% | 3,300 |
| Apr 20, 2026 | 14,100.00 | 17,000.00 | 14,100.00 | 14,300.00 | 14,300.00 | -8.33% | 1,200 |
| Apr 16, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | -9.30% | 102 |
| Apr 15, 2026 | 17,100.00 | 17,200.00 | 17,100.00 | 17,200.00 | 17,200.00 | -8.99% | 3,400 |
| Apr 14, 2026 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 9.25% | 110 |
| Apr 13, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 8.81% | 111 |
| Apr 10, 2026 | 15,200.00 | 15,900.00 | 15,000.00 | 15,900.00 | 15,900.00 | 9.66% | 1,800 |
| Apr 9, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 9.85% | 410 |
| Apr 8, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | -9.59% | 110 |
| Apr 7, 2026 | 15,800.00 | 15,800.00 | 14,600.00 | 14,600.00 | 14,600.00 | 1.39% | 1,010 |
| Apr 6, 2026 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | -10.00% | 100 |
| Apr 1, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 9.59% | 1,519 |
| Mar 31, 2026 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | -9.32% | 137 |
| Mar 27, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | -9.04% | 1,170 |
| Mar 26, 2026 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | -9.69% | 200 |
| Mar 18, 2026 | 17,900.00 | 19,600.00 | 17,900.00 | 19,600.00 | 19,600.00 | -1.01% | 200 |
| Mar 12, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 10.00% | 289 |
| Mar 4, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 9.09% | 193 |
| Mar 3, 2026 | 15,300.00 | 16,500.00 | 15,100.00 | 16,500.00 | 16,500.00 | 9.27% | 1,849 |
| Mar 2, 2026 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | -9.58% | 303 |
| Feb 26, 2026 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | - | 1,350 |
| Feb 25, 2026 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | - | 250 |
| Feb 23, 2026 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | -4.02% | 215 |
| Feb 6, 2026 | 17,900.00 | 17,900.00 | 17,400.00 | 17,400.00 | 17,400.00 | -2.79% | 816 |
| Feb 5, 2026 | 18,000.00 | 18,000.00 | 17,900.00 | 17,900.00 | 17,900.00 | -9.60% | 700 |
| Feb 4, 2026 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | -9.59% | 200 |
| Jan 29, 2026 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | -9.88% | 100 |
| Jan 23, 2026 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | -9.67% | 100 |
| Jan 15, 2026 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | -9.73% | 200 |
| Jan 12, 2026 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | - | 100 |
| Dec 8, 2025 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 9.56% | 129 |
| Dec 5, 2025 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 9.68% | 100 |
| Dec 3, 2025 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 5.53% | 100 |
| Dec 1, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 8.80% | 101 |
| Nov 20, 2025 | 19,300.00 | 21,600.00 | 19,300.00 | 21,600.00 | 21,600.00 | 9.64% | 221 |
| Nov 11, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 9.44% | 100 |
| Nov 6, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -9.55% | 954 |