Ca Mau Trading JSC (HOSE:CMV)
Vietnam · Delayed Price · Currency is VND 8,650.00
-650.00 (-6.99%)
At close: Sep 19, 2025
Ca Mau Trading JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 302 |
| Aug 29, 2025 | 7,800.00 | 8,100.00 | 7,700.00 | 8,100.00 | 8,100.00 | -0.61% | 432 |
| Aug 27, 2025 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | -0.12% | 900 |
| Aug 26, 2025 | 7,800.00 | 8,160.00 | 7,800.00 | 8,160.00 | 8,160.00 | -0.85% | 512 |
| Aug 25, 2025 | 8,230.00 | 8,230.00 | 8,230.00 | 8,230.00 | 8,230.00 | -0.12% | 102 |
| Aug 22, 2025 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | -1.90% | 111 |
| Aug 20, 2025 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 5.00% | 203 |
| Aug 19, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 302 |
| Aug 18, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 303 |
| Aug 15, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.37% | 802 |
| Aug 14, 2025 | 8,050.00 | 8,050.00 | 8,020.00 | 8,030.00 | 8,030.00 | 0.25% | 722 |
| Aug 13, 2025 | 8,000.00 | 8,050.00 | 7,980.00 | 8,010.00 | 8,010.00 | 0.13% | 3,542 |
| Aug 12, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.62% | 322 |
| Aug 11, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | - | 801 |
| Aug 8, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,050.00 | 8,050.00 | - | 1,604 |
| Aug 7, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | - | 800 |
| Aug 6, 2025 | 7,980.00 | 8,050.00 | 7,980.00 | 8,050.00 | 8,050.00 | -1.59% | 2,873 |
| Aug 5, 2025 | 8,100.00 | 8,190.00 | 8,030.00 | 8,180.00 | 8,180.00 | 0.99% | 4,001 |
| Aug 4, 2025 | 8,200.00 | 8,200.00 | 7,970.00 | 8,100.00 | 8,100.00 | -1.22% | 602 |
| Aug 1, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2.76% | 164 |
| Jul 31, 2025 | 8,000.00 | 8,000.00 | 7,980.00 | 7,980.00 | 7,980.00 | -2.68% | 932 |
| Jul 30, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 3.02% | 143 |
| Jul 29, 2025 | 8,400.00 | 8,400.00 | 7,960.00 | 7,960.00 | 7,960.00 | -6.13% | 3,157 |
| Jul 28, 2025 | 8,150.00 | 8,490.00 | 8,150.00 | 8,480.00 | 8,480.00 | 4.69% | 5,325 |
| Jul 25, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 4,236 |
| Jul 24, 2025 | 8,240.00 | 8,240.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.49% | 4,203 |
| Jul 23, 2025 | 8,020.00 | 8,250.00 | 8,020.00 | 8,240.00 | 8,240.00 | -0.12% | 1,200 |
| Jul 22, 2025 | 8,570.00 | 8,570.00 | 7,750.00 | 8,250.00 | 8,250.00 | -0.36% | 910 |
| Jul 18, 2025 | 8,300.00 | 8,300.00 | 8,280.00 | 8,280.00 | 8,280.00 | 0.36% | 1,002 |
| Jul 17, 2025 | 8,440.00 | 8,440.00 | 8,250.00 | 8,250.00 | 8,250.00 | -0.60% | 1,704 |
| Jul 16, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 122 |
| Jul 15, 2025 | 8,350.00 | 8,350.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.95% | 2,040 |
| Jul 11, 2025 | 8,100.00 | 8,400.00 | 8,100.00 | 8,380.00 | 8,380.00 | 3.46% | 5,599 |
| Jul 10, 2025 | 8,110.00 | 8,110.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 1,011 |
| Jul 9, 2025 | 8,390.00 | 8,390.00 | 8,100.00 | 8,100.00 | 8,100.00 | -3.46% | 400 |
| Jul 8, 2025 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 4.88% | 120 |
| Jul 7, 2025 | 8,370.00 | 8,390.00 | 8,000.00 | 8,000.00 | 8,000.00 | -4.42% | 6,537 |
| Jul 4, 2025 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 0.24% | 100 |
| Jul 3, 2025 | 8,300.00 | 8,350.00 | 8,300.00 | 8,350.00 | 8,350.00 | 0.60% | 200 |
| Jul 2, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.60% | 110 |
| Jul 1, 2025 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | - | 859 |
| Jun 30, 2025 | 8,330.00 | 8,350.00 | 8,330.00 | 8,350.00 | 8,350.00 | 0.24% | 800 |
| Jun 27, 2025 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | -0.12% | 200 |