Vietnam Maritime Development JSC (HNX:VMS)
Vietnam · Delayed Price · Currency is VND 32,700
-3,600 (-9.92%)
At close: Sep 30, 2025
HNX:VMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | 32,700.00 | -9.92% | 100 |
| Sep 25, 2025 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | 10.00% | 100 |
| Aug 29, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | -0.30% | 4,098 |
| Aug 28, 2025 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | - | 510 |
| Aug 27, 2025 | 33,000.00 | 33,100.00 | 33,000.00 | 33,100.00 | 33,100.00 | 9.97% | 7,202 |
| Aug 26, 2025 | 29,000.00 | 30,100.00 | 29,000.00 | 30,100.00 | 30,100.00 | 9.85% | 4,502 |
| Aug 25, 2025 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | -5.52% | 100 |
| Aug 15, 2025 | 28,500.00 | 29,000.00 | 28,500.00 | 29,000.00 | 29,000.00 | - | 1,105 |
| Aug 13, 2025 | 28,500.00 | 29,000.00 | 28,500.00 | 29,000.00 | 29,000.00 | 9.85% | 3,427 |
| Aug 12, 2025 | 26,000.00 | 26,400.00 | 26,000.00 | 26,400.00 | 26,400.00 | 10.00% | 6,801 |
| Aug 5, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | -9.77% | 114 |
| Aug 4, 2025 | 21,800.00 | 26,600.00 | 21,800.00 | 26,600.00 | 26,600.00 | 9.92% | 1,351,100 |
| Aug 1, 2025 | 21,900.00 | 24,200.00 | 21,900.00 | 24,200.00 | 24,200.00 | 10.00% | 300 |
| Jul 30, 2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 10.00% | 110 |
| Jul 28, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 8.11% | 200 |
| Jul 25, 2025 | 20,000.00 | 20,000.00 | 18,500.00 | 18,500.00 | 18,500.00 | 1.65% | 209 |
| Jul 24, 2025 | 19,900.00 | 19,900.00 | 18,200.00 | 18,200.00 | 18,200.00 | 0.55% | 201 |
| Jul 23, 2025 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | -8.59% | 101 |
| Jul 22, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | -10.00% | 110 |
| Jul 21, 2025 | 21,900.00 | 22,000.00 | 21,900.00 | 22,000.00 | 22,000.00 | 10.00% | 2,501 |
| Jul 18, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 100 |
| Jul 17, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 200 |
| Jul 15, 2025 | 19,800.00 | 20,000.00 | 19,800.00 | 20,000.00 | 20,000.00 | 1.01% | 1,200 |
| Jul 14, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | -10.00% | 105 |
| Jul 11, 2025 | 21,500.00 | 22,000.00 | 21,500.00 | 22,000.00 | 22,000.00 | 6.28% | 6,800 |
| Jul 10, 2025 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 6.15% | 100 |
| Jul 9, 2025 | 19,500.00 | 19,500.00 | 18,600.00 | 19,500.00 | 19,500.00 | 8.94% | 1,199 |
| Jul 8, 2025 | 19,500.00 | 19,500.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.10% | 1,000 |
| Jul 7, 2025 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | -4.74% | 100 |
| Jul 4, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | - | 500 |
| Jul 3, 2025 | 17,900.00 | 19,000.00 | 17,900.00 | 19,000.00 | 19,000.00 | 1.60% | 600 |
| Jun 23, 2025 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | -9.22% | 101 |
| Jun 20, 2025 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | -9.65% | 230 |
| Jun 17, 2025 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | -0.44% | 300 |
| Jun 11, 2025 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 5.05% | 100 |
| Jun 4, 2025 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,000.00 | 9.55% | 1,500 |
| Jun 3, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,169.73 | 9.94% | 100 |
| May 30, 2025 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 17,435.78 | -4.74% | 100 |
| May 26, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,302.75 | -9.09% | 100 |
| May 22, 2025 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,133.03 | -9.91% | 1,100 |
| May 19, 2025 | 21,000.00 | 23,200.00 | 21,000.00 | 23,200.00 | 22,348.62 | 9.43% | 205 |
| May 12, 2025 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 20,422.02 | -1.85% | 230 |
| May 8, 2025 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 20,807.34 | 5.88% | 100 |
| May 7, 2025 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 19,651.38 | 9.68% | 100 |
| May 5, 2025 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 17,917.43 | -2.62% | 600 |
| Apr 24, 2025 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 18,399.08 | 9.77% | 113 |
| Apr 23, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 16,761.47 | -5.43% | 100 |
| Apr 18, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 17,724.77 | -8.46% | 108 |
| Apr 17, 2025 | 21,900.00 | 21,900.00 | 20,100.00 | 20,100.00 | 19,362.39 | -9.87% | 1,915 |
| Apr 15, 2025 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 21,481.65 | 3.72% | 104 |