Ca Mau Trading JSC (HOSE:CMV)
Vietnam · Delayed Price · Currency is VND 8,480.00
0.00 (0.00%)
At close: Dec 1, 2025
Ca Mau Trading JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8,200.00 | 8,480.00 | 8,200.00 | 8,480.00 | 8,480.00 | 3.41% | 800 |
| Nov 27, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.12% | 190 |
| Nov 26, 2025 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 2.38% | 103 |
| Nov 25, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.84% | 3,500 |
| Nov 21, 2025 | 8,100.00 | 8,150.00 | 8,100.00 | 8,150.00 | 8,150.00 | - | 4,300 |
| Nov 20, 2025 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | - | 3,012 |
| Nov 19, 2025 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 0.62% | 402 |
| Nov 18, 2025 | 8,110.00 | 8,110.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.41% | 5,707 |
| Nov 14, 2025 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 2.47% | 600 |
| Nov 13, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 2,101 |
| Nov 12, 2025 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | -3.53% | 331 |
| Nov 10, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1.43% | 102 |
| Nov 7, 2025 | 8,200.00 | 8,380.00 | 8,200.00 | 8,380.00 | 8,380.00 | - | 2,100 |
| Nov 6, 2025 | 8,100.00 | 8,380.00 | 8,100.00 | 8,380.00 | 8,380.00 | 0.96% | 5,700 |
| Nov 5, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 626 |
| Nov 4, 2025 | 8,970.00 | 8,970.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.19% | 2,515 |
| Nov 3, 2025 | 8,200.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1.94% | 5,669 |
| Oct 31, 2025 | 8,140.00 | 8,300.00 | 8,100.00 | 8,240.00 | 8,240.00 | 0.49% | 9,501 |
| Oct 30, 2025 | 8,000.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 2.24% | 1,900 |
| Oct 29, 2025 | 8,030.00 | 8,050.00 | 7,900.00 | 8,020.00 | 8,020.00 | -0.99% | 517 |
| Oct 28, 2025 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 1,438 |
| Oct 27, 2025 | 7,500.00 | 8,150.00 | 7,500.00 | 8,100.00 | 8,100.00 | 1.25% | 2,500 |
| Oct 24, 2025 | 7,500.00 | 8,000.00 | 7,440.00 | 8,000.00 | 8,000.00 | - | 901 |
| Oct 23, 2025 | 7,930.00 | 8,000.00 | 7,930.00 | 8,000.00 | 8,000.00 | 0.76% | 1,401 |
| Oct 22, 2025 | 8,160.00 | 8,160.00 | 7,700.00 | 7,940.00 | 7,940.00 | -2.22% | 2,130 |
| Oct 21, 2025 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | -0.61% | 110 |
| Oct 20, 2025 | 7,710.00 | 8,170.00 | 7,630.00 | 8,170.00 | 8,170.00 | -0.37% | 6,000 |
| Oct 15, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1.49% | 124 |
| Oct 14, 2025 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | -0.12% | 2,405 |
| Oct 10, 2025 | 8,080.00 | 8,090.00 | 8,080.00 | 8,090.00 | 8,090.00 | 0.25% | 610 |
| Oct 9, 2025 | 8,180.00 | 8,180.00 | 8,070.00 | 8,070.00 | 8,070.00 | -1.47% | 1,340 |
| Oct 8, 2025 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | -0.12% | 115 |
| Oct 7, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.99% | 101 |
| Oct 3, 2025 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | - | 100 |
| Oct 2, 2025 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | - | 101 |
| Oct 1, 2025 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 0.12% | 1,104 |
| Sep 30, 2025 | 8,060.00 | 8,110.00 | 8,000.00 | 8,110.00 | 8,110.00 | 0.12% | 7,314 |
| Sep 29, 2025 | 8,190.00 | 8,190.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 1,730 |
| Sep 26, 2025 | 8,110.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | -3.19% | 1,417 |
| Sep 25, 2025 | 8,090.00 | 8,470.00 | 8,090.00 | 8,470.00 | 8,470.00 | 4.70% | 3,222 |
| Sep 24, 2025 | 8,100.00 | 8,100.00 | 8,090.00 | 8,090.00 | 8,090.00 | -5.16% | 2,700 |
| Sep 23, 2025 | 8,600.00 | 8,600.00 | 8,020.00 | 8,530.00 | 8,530.00 | -0.93% | 20,610 |
| Sep 22, 2025 | 8,150.00 | 8,610.00 | 8,150.00 | 8,610.00 | 8,610.00 | -0.46% | 20,671 |
| Sep 19, 2025 | 9,250.00 | 9,250.00 | 8,650.00 | 8,650.00 | 8,650.00 | -6.99% | 4,326 |
| Sep 18, 2025 | 9,100.00 | 9,400.00 | 8,370.00 | 9,300.00 | 9,300.00 | 3.33% | 23,994 |
| Sep 17, 2025 | 9,150.00 | 9,150.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5.14% | 23,719 |
| Sep 16, 2025 | 8,390.00 | 8,560.00 | 8,390.00 | 8,560.00 | 8,560.00 | 7.00% | 25,476 |
| Sep 11, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 200 |
| Sep 10, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.62% | 412 |
| Sep 5, 2025 | 8,000.00 | 8,050.00 | 8,000.00 | 8,050.00 | 8,050.00 | -0.62% | 4,351 |