Ca Mau Trading JSC (HOSE:CMV)
Vietnam · Delayed Price · Currency is VND 10,200
-750 (-6.85%)
At close: Jan 19, 2026
Ca Mau Trading JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | -6.96% | 3,503 |
| Jan 19, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -6.85% | 840 |
| Jan 16, 2026 | 11,500.00 | 11,500.00 | 10,400.00 | 10,950.00 | 10,950.00 | 1.39% | 12,868 |
| Jan 15, 2026 | 10,800.00 | 10,850.00 | 9,440.00 | 10,800.00 | 10,800.00 | 6.40% | 74,783 |
| Jan 14, 2026 | 10,100.00 | 10,150.00 | 9,400.00 | 10,150.00 | 10,150.00 | 6.84% | 65,512 |
| Jan 13, 2026 | 9,500.00 | 9,500.00 | 9,470.00 | 9,500.00 | 9,500.00 | 6.98% | 58,964 |
| Jan 12, 2026 | 8,350.00 | 8,880.00 | 8,350.00 | 8,880.00 | 8,880.00 | 6.99% | 49,943 |
| Jan 9, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.07% | 100 |
| Dec 23, 2025 | 8,200.00 | 8,390.00 | 8,200.00 | 8,390.00 | 8,390.00 | 2.32% | 4,500 |
| Dec 19, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2.12% | 100 |
| Dec 17, 2025 | 8,020.00 | 8,030.00 | 8,020.00 | 8,030.00 | 8,030.00 | 0.38% | 1,100 |
| Dec 16, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 100 |
| Dec 15, 2025 | 8,100.00 | 8,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | -4.65% | 1,200 |
| Dec 11, 2025 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | -0.12% | 1,202 |
| Dec 9, 2025 | 8,450.00 | 8,450.00 | 8,400.00 | 8,400.00 | 8,400.00 | -0.94% | 2,001 |
| 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 |