Vietnam Maritime Development JSC (HNX:VMS)
Vietnam · Delayed Price · Currency is VND 55,200
+5,000 (9.96%)
At close: Feb 9, 2026
HNX:VMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 55,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | 9.96% | 715 |
| Feb 5, 2026 | 61,200.00 | 61,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | -9.87% | 2,221 |
| Feb 4, 2026 | 50,700.00 | 55,700.00 | 50,700.00 | 55,700.00 | 55,700.00 | 9.86% | 1,200 |
| Feb 3, 2026 | 50,700.00 | 50,700.00 | 50,700.00 | 50,700.00 | 50,700.00 | - | 4,000 |
| Feb 2, 2026 | 50,500.00 | 50,700.00 | 50,500.00 | 50,700.00 | 50,700.00 | 9.98% | 220,763 |
| Jan 30, 2026 | 51,200.00 | 51,200.00 | 46,100.00 | 46,100.00 | 46,100.00 | -1.07% | 1,203 |
| Jan 29, 2026 | 56,800.00 | 56,800.00 | 46,600.00 | 46,600.00 | 46,600.00 | -9.86% | 1,358 |
| Jan 28, 2026 | 63,100.00 | 63,100.00 | 51,700.00 | 51,700.00 | 51,700.00 | -9.93% | 24,552 |
| Jan 27, 2026 | 47,000.00 | 57,400.00 | 47,000.00 | 57,400.00 | 57,400.00 | 9.96% | 523 |
| Jan 26, 2026 | 63,700.00 | 63,800.00 | 52,200.00 | 52,200.00 | 52,200.00 | -10.00% | 42,725 |
| Jan 23, 2026 | 47,600.00 | 58,000.00 | 47,600.00 | 58,000.00 | 58,000.00 | 9.85% | 7,759 |
| Jan 22, 2026 | 58,600.00 | 58,600.00 | 52,800.00 | 52,800.00 | 52,800.00 | -9.90% | 4,213 |
| Jan 21, 2026 | 55,000.00 | 58,600.00 | 48,000.00 | 58,600.00 | 58,600.00 | 9.94% | 14,013 |
| Jan 20, 2026 | 53,300.00 | 53,300.00 | 43,700.00 | 53,300.00 | 53,300.00 | 9.90% | 57,451 |
| Jan 19, 2026 | 48,500.00 | 48,500.00 | 40,500.00 | 48,500.00 | 48,500.00 | 9.98% | 17,110 |
| Jan 16, 2026 | 44,100.00 | 44,100.00 | 36,500.00 | 44,100.00 | 44,100.00 | 9.98% | 34,501 |
| Jan 15, 2026 | 40,000.00 | 44,000.00 | 40,000.00 | 40,100.00 | 40,100.00 | 0.25% | 40,525 |
| Jan 14, 2026 | 44,000.00 | 44,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | - | 5,400 |
| Jan 13, 2026 | 43,500.00 | 44,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | - | 13,006 |
| Jan 12, 2026 | 40,000.00 | 42,300.00 | 40,000.00 | 40,000.00 | 40,000.00 | 3.90% | 17,501 |
| Jan 9, 2026 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 4.62% | 700 |
| Jan 8, 2026 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 9.85% | 9,700 |
| Jan 7, 2026 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 9.84% | 603 |
| Jan 6, 2026 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 9.71% | 3,900 |
| Jan 5, 2026 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 9.88% | 310 |
| Dec 23, 2025 | 22,000.00 | 25,300.00 | 22,000.00 | 25,300.00 | 25,300.00 | 10.00% | 900 |
| Dec 17, 2025 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | -4.17% | 200 |
| Dec 16, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | -8.75% | 100 |
| Dec 11, 2025 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | -9.93% | 100 |
| Dec 5, 2025 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | -9.88% | 703 |
| Dec 4, 2025 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | -9.75% | 100 |
| Nov 24, 2025 | 31,600.00 | 35,900.00 | 31,600.00 | 35,900.00 | 35,900.00 | 9.79% | 15,000 |
| 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 |