Vietnam Maritime Development JSC (HNX:VMS)
Vietnam · Delayed Price · Currency is VND 47,000
-900 (-1.88%)
At close: Jul 22, 2026
HNX:VMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | -1.88% | 100 |
| Jul 20, 2026 | 47,900.00 | 47,900.00 | 47,900.00 | 47,900.00 | 47,900.00 | -0.21% | 400 |
| Jul 17, 2026 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | -0.41% | 3,800 |
| Jul 16, 2026 | 50,000.00 | 50,000.00 | 48,200.00 | 48,200.00 | 48,200.00 | -9.82% | 801 |
| Jun 23, 2026 | 54,100.00 | 54,100.00 | 54,100.00 | 54,100.00 | 53,450.00 | - | 200 |
| Jun 8, 2026 | 54,100.00 | 54,100.00 | 54,100.00 | 54,100.00 | 53,450.00 | -9.68% | 501 |
| May 21, 2026 | 54,000.00 | 59,900.00 | 54,000.00 | 59,900.00 | 59,180.31 | -0.17% | 610 |
| May 6, 2026 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 59,279.11 | 7.14% | 2,000 |
| May 5, 2026 | 54,100.00 | 56,000.00 | 54,100.00 | 56,000.00 | 55,327.17 | - | 354 |
| Apr 28, 2026 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 55,327.17 | -6.67% | 100 |
| Apr 22, 2026 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 59,279.11 | -0.50% | 7,500 |
| Apr 14, 2026 | 60,200.00 | 60,300.00 | 60,200.00 | 60,300.00 | 59,575.51 | - | 800 |
| Apr 13, 2026 | 60,300.00 | 60,300.00 | 60,300.00 | 60,300.00 | 59,575.51 | - | 501 |
| Apr 10, 2026 | 60,300.00 | 60,300.00 | 60,300.00 | 60,300.00 | 59,575.51 | - | 2,500 |
| Apr 9, 2026 | 60,300.00 | 60,300.00 | 60,300.00 | 60,300.00 | 59,575.51 | - | 7,200 |
| Apr 8, 2026 | 60,300.00 | 60,300.00 | 60,300.00 | 60,300.00 | 59,575.51 | - | 3,000 |
| Apr 7, 2026 | 54,000.00 | 60,300.00 | 54,000.00 | 60,300.00 | 59,575.51 | 9.84% | 5,005 |
| Mar 27, 2026 | 59,000.00 | 59,400.00 | 54,900.00 | 54,900.00 | 54,240.39 | 1.67% | 335,800 |
| Mar 24, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 53,351.20 | -10.00% | 1,001 |
| Mar 11, 2026 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 59,279.11 | -4.76% | 1,500 |
| Mar 6, 2026 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 62,243.07 | - | 1,000 |
| Mar 4, 2026 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 62,243.07 | 4.83% | 201 |
| Mar 3, 2026 | 60,000.00 | 60,100.00 | 60,000.00 | 60,100.00 | 59,377.91 | 9.87% | 501 |
| Feb 11, 2026 | 66,600.00 | 66,600.00 | 54,700.00 | 54,700.00 | 54,042.79 | -9.88% | 16,493 |
| Feb 10, 2026 | 60,700.00 | 60,700.00 | 60,700.00 | 60,700.00 | 59,970.70 | 9.96% | 5,100 |
| Feb 9, 2026 | 55,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | 54,536.78 | 9.96% | 715 |
| Feb 5, 2026 | 61,200.00 | 61,200.00 | 50,200.00 | 50,200.00 | 49,596.86 | -9.87% | 2,221 |
| Feb 4, 2026 | 50,700.00 | 55,700.00 | 50,700.00 | 55,700.00 | 55,030.78 | 9.86% | 1,200 |
| Feb 3, 2026 | 50,700.00 | 50,700.00 | 50,700.00 | 50,700.00 | 50,090.85 | - | 4,000 |
| Feb 2, 2026 | 50,500.00 | 50,700.00 | 50,500.00 | 50,700.00 | 50,090.85 | 9.98% | 220,763 |
| Jan 30, 2026 | 51,200.00 | 51,200.00 | 46,100.00 | 46,100.00 | 45,546.12 | -1.07% | 1,203 |
| Jan 29, 2026 | 56,800.00 | 56,800.00 | 46,600.00 | 46,600.00 | 46,040.11 | -9.86% | 1,358 |
| Jan 28, 2026 | 63,100.00 | 63,100.00 | 51,700.00 | 51,700.00 | 51,078.84 | -9.93% | 24,552 |
| Jan 27, 2026 | 47,000.00 | 57,400.00 | 47,000.00 | 57,400.00 | 56,710.35 | 9.96% | 523 |
| Jan 26, 2026 | 63,700.00 | 63,800.00 | 52,200.00 | 52,200.00 | 51,572.83 | -10.00% | 42,725 |
| Jan 23, 2026 | 47,600.00 | 58,000.00 | 47,600.00 | 58,000.00 | 57,303.14 | 9.85% | 7,759 |
| Jan 22, 2026 | 58,600.00 | 58,600.00 | 52,800.00 | 52,800.00 | 52,165.62 | -9.90% | 4,213 |