Vietnam Maritime Development JSC (HNX:VMS)
Vietnam · Delayed Price · Currency is VND 40,000
0.00 (0.00%)
At close: Aug 11, 2026
HNX:VMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | - | 200 |
| Aug 10, 2026 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | -1.23% | 101 |
| Aug 4, 2026 | 45,000.00 | 45,000.00 | 40,500.00 | 40,500.00 | 40,500.00 | -10.00% | 293,774 |
| Aug 3, 2026 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | - | 100 |
| Jul 27, 2026 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | -4.26% | 100 |
| 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 |