Ca Mau Trading JSC (HOSE:CMV)
Vietnam · Delayed Price · Currency is VND 9,650.00
-40.00 (-0.41%)
At close: Aug 26, 2026
Ca Mau Trading JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9,620.00 | 9,650.00 | 9,620.00 | 9,650.00 | 9,650.00 | -0.41% | 600 |
| Aug 24, 2026 | 9,030.00 | 9,690.00 | 9,030.00 | 9,690.00 | 9,690.00 | -0.10% | 1,000 |
| Aug 19, 2026 | 9,730.00 | 9,730.00 | 8,530.00 | 9,700.00 | 9,700.00 | 6.59% | 8,253 |
| Aug 18, 2026 | 8,630.00 | 9,100.00 | 8,630.00 | 9,100.00 | 9,100.00 | 6.93% | 7,388 |
| Aug 17, 2026 | 8,190.00 | 8,510.00 | 8,190.00 | 8,510.00 | 8,510.00 | 6.91% | 6,529 |
| Aug 12, 2026 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 6.85% | 123 |
| Aug 4, 2026 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | -0.67% | 100 |
| Aug 3, 2026 | 7,450.00 | 7,500.00 | 7,450.00 | 7,500.00 | 7,500.00 | 1.21% | 1,300 |
| Jul 31, 2026 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | -6.79% | 101 |
| Jul 22, 2026 | 7,940.00 | 7,950.00 | 7,940.00 | 7,950.00 | 7,950.00 | -0.63% | 501 |
| Jul 15, 2026 | 7,450.00 | 8,000.00 | 7,450.00 | 8,000.00 | 8,000.00 | 0.25% | 400 |
| Jul 9, 2026 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 6.83% | 100 |
| Jul 8, 2026 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | -3.49% | 100 |
| Jul 7, 2026 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | 7,740.00 | -6.75% | 100 |
| Jul 2, 2026 | 7,450.00 | 8,300.00 | 7,450.00 | 8,300.00 | 8,300.00 | 3.75% | 810 |
| Jun 24, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 355 |
| Jun 10, 2026 | 7,490.00 | 8,100.00 | 7,490.00 | 8,100.00 | 8,100.00 | 1.25% | 465 |
| May 26, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1.27% | 100 |
| May 22, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | -0.75% | 500 |
| May 20, 2026 | 7,250.00 | 7,960.00 | 7,240.00 | 7,960.00 | 7,960.00 | 2.31% | 802 |
| May 13, 2026 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | - | 1,100 |
| May 8, 2026 | 7,800.00 | 7,800.00 | 7,780.00 | 7,780.00 | 7,780.00 | -0.26% | 300 |
| May 7, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 4.70% | 121 |
| May 6, 2026 | 7,460.00 | 7,460.00 | 7,450.00 | 7,450.00 | 7,450.00 | -6.88% | 300 |
| May 5, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 1,300 |
| May 4, 2026 | 8,050.00 | 8,050.00 | 7,540.00 | 8,000.00 | 8,000.00 | -1.23% | 1,402 |
| Apr 21, 2026 | 7,700.00 | 8,100.00 | 7,700.00 | 8,100.00 | 8,100.00 | -1.82% | 200 |
| Apr 17, 2026 | 8,200.00 | 8,560.00 | 8,200.00 | 8,250.00 | 8,250.00 | 3.13% | 322 |
| Apr 13, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 500 |
| Apr 9, 2026 | 7,400.00 | 8,300.00 | 7,360.00 | 8,000.00 | 8,000.00 | 1.27% | 1,736 |
| Mar 27, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 3,301 |
| Mar 19, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 200 |
| Mar 18, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -6.43% | 701 |
| Mar 12, 2026 | 8,000.00 | 8,550.00 | 8,000.00 | 8,550.00 | 8,550.00 | 6.88% | 1,900 |
| Mar 5, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 3.90% | 354 |
| Mar 4, 2026 | 8,000.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.51% | 424 |
| Mar 3, 2026 | 8,400.00 | 8,400.00 | 7,980.00 | 7,980.00 | 7,980.00 | -6.99% | 5,421 |
| Mar 2, 2026 | 8,590.00 | 8,590.00 | 8,580.00 | 8,580.00 | 8,580.00 | -0.23% | 412 |
| Feb 26, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.04% | 100 |