Ca Mau Trading JSC (HOSE:CMV)
Vietnam · Delayed Price · Currency is VND 8,020.00
-80.00 (-0.99%)
At close: Oct 29, 2025
Ca Mau Trading JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |