Skip to main content
CMC Investment JSC (HNX:CMC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
9,000.00
0.00 (0.00%)
At close: Dec 3, 2025

CMC Investment JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20259,000.009,000.009,000.009,000.009,000.009.76%3,862
Nov 25, 20258,200.008,200.008,200.008,200.008,200.00-100
Nov 21, 20258,200.008,200.008,200.008,200.008,200.00-1,856
Nov 20, 20258,200.008,200.008,200.008,200.008,200.00-8.89%102
Nov 19, 20259,000.009,000.009,000.009,000.009,000.009.76%168
Nov 18, 20258,200.008,200.008,200.008,200.008,200.00-6.82%200
Nov 17, 20258,200.008,800.008,200.008,800.008,800.007.32%410
Nov 12, 20258,200.008,200.008,200.008,200.008,200.00-3,868
Nov 11, 20258,200.008,200.008,200.008,200.008,200.00-144
Nov 7, 20258,200.008,200.008,200.008,200.008,200.00-1,800
Nov 6, 20258,200.008,200.008,200.008,200.008,200.00-505
Nov 4, 20258,200.008,200.008,200.008,200.008,200.00-845
Nov 3, 20258,200.008,200.008,200.008,200.008,200.00-2,021
Oct 28, 20258,200.008,200.008,200.008,200.008,200.001.23%3,700
Oct 24, 20258,100.008,100.008,100.008,100.008,100.00-7.95%152
Oct 23, 20258,000.008,800.008,000.008,800.008,800.0010.00%6,401
Oct 22, 20258,200.008,200.008,000.008,000.008,000.00-2.44%1,002
Oct 20, 20258,400.008,400.008,200.008,200.008,200.00-6.82%1,600
Oct 16, 20258,000.008,800.008,000.008,800.008,800.0010.00%2,300
Oct 14, 20258,000.008,000.008,000.008,000.008,000.00-204
Oct 13, 20258,000.008,000.008,000.008,000.008,000.00-1,007
Oct 6, 20258,000.008,000.008,000.008,000.008,000.00-5.88%578
Oct 3, 20258,500.008,500.008,500.008,500.008,500.00-1.16%1,500
Sep 30, 20258,100.008,600.008,100.008,600.008,600.00-550
Sep 25, 20258,000.008,600.008,000.008,600.008,600.008.86%985
Sep 24, 20258,500.008,500.007,900.007,900.007,900.00-9.20%2,600
Sep 18, 20258,700.008,700.008,700.008,700.008,700.00-5.43%100
Sep 16, 20259,200.009,200.009,200.009,200.009,200.00-6,246
Sep 15, 20259,300.009,300.008,600.009,200.009,200.00-1.08%3,300
Sep 12, 20259,300.009,300.009,300.009,300.009,300.00-600
Sep 11, 20259,300.009,300.009,300.009,300.009,300.00-200
Sep 10, 20259,100.009,300.009,100.009,300.009,300.009.41%1,000
Sep 8, 20258,500.008,500.008,500.008,500.008,500.00-286
Sep 5, 20258,500.008,500.008,500.008,500.008,500.00-2,700
Sep 4, 20259,000.009,000.008,500.008,500.008,500.00-578
Sep 3, 20259,000.009,000.008,500.008,500.008,500.00-6.59%241
Aug 29, 20258,200.009,100.008,000.009,100.009,100.004.60%4,488
Aug 27, 20258,700.008,800.008,700.008,700.008,700.007.41%1,909
Aug 25, 20258,100.008,100.008,100.008,100.008,100.002.53%806
Aug 22, 20259,200.009,200.007,900.007,900.007,900.00-8.14%612
Aug 21, 20258,600.008,600.008,600.008,600.008,600.00-510
Aug 20, 20258,600.008,600.008,600.008,600.008,600.00-1,600
Aug 19, 20258,100.008,600.008,100.008,600.008,600.00-4.44%1,605
Aug 14, 20259,000.009,000.008,100.009,000.009,000.00-1,943
Aug 13, 20259,000.009,000.009,000.009,000.009,000.00-2,500
Aug 12, 20259,400.009,400.009,000.009,000.009,000.00-4.26%400
Aug 11, 20259,400.009,400.009,400.009,400.009,400.00-938
Aug 8, 20259,400.009,400.009,200.009,400.009,400.00-5,000
Aug 7, 20259,200.009,400.008,500.009,400.009,400.002.17%2,610
Aug 6, 20259,200.009,200.008,400.009,200.009,200.00-1.08%5,100
Aug 5, 20259,300.009,300.008,400.009,300.009,300.00-1,700
Aug 4, 20259,300.009,300.009,300.009,300.009,300.00-700
Aug 1, 20258,400.009,300.008,400.009,300.009,300.00-808
Jul 31, 20259,300.009,300.009,300.009,300.009,300.00-1,662
Jul 29, 20259,300.009,300.009,300.009,300.009,300.00-2.11%400
Jul 28, 20259,600.009,600.009,300.009,500.009,500.00-1.04%3,200
Jul 25, 20259,600.009,600.009,600.009,600.009,600.00-1,200
Jul 24, 20259,600.009,600.009,600.009,600.009,600.00-2,000
Jul 23, 20259,600.009,600.009,600.009,600.009,600.00-500
Jul 22, 20259,600.009,600.009,600.009,600.009,600.003.23%2,400
Jul 21, 202510,000.0010,000.009,300.009,300.009,300.00-700
Jul 18, 20258,600.009,400.008,600.009,300.009,300.00-1.06%821
Jul 17, 20259,200.0010,000.009,200.009,400.009,400.002.17%1,905
Jul 16, 20259,200.009,200.009,000.009,200.009,200.009.52%3,172
Jul 15, 20258,300.008,500.008,300.008,400.008,400.00-8.70%1,600
Jul 14, 202510,000.0010,000.009,200.009,200.009,200.00-7.07%22,600
Jul 11, 202510,000.0010,000.009,900.009,900.009,900.00-1.00%2,400
Jul 10, 202510,300.0010,300.009,900.0010,000.0010,000.006.38%4,912
Jul 9, 20258,600.009,400.008,600.009,400.009,400.009.30%3,810
Jul 8, 20258,600.008,600.008,600.008,600.008,600.001.18%1,317
Jul 7, 20258,500.008,500.008,500.008,500.008,500.00-500
Jul 4, 20258,500.008,500.008,500.008,500.008,500.00-5,724
Jul 3, 20259,300.009,300.008,500.008,500.008,500.00-8.60%1,550
Jul 2, 20259,600.009,600.009,300.009,300.009,300.00-7,404
Jul 1, 20259,400.009,400.009,300.009,300.009,300.008.14%12,896
Jun 30, 20258,600.008,600.008,600.008,600.008,600.008.86%5,520
Jun 27, 20257,900.007,900.007,900.007,900.007,900.009.23%512
Jun 26, 20257,232.147,232.147,232.147,232.147,232.14-8.99%1,344
Jun 25, 20257,232.147,946.437,232.147,946.437,946.439.88%1,579
Jun 24, 20257,232.147,232.147,232.147,232.147,232.14-10.00%791
Jun 20, 20258,125.008,125.007,321.438,035.718,035.71-1.10%2,017
Jun 19, 20257,589.298,125.007,589.298,125.008,125.007.06%1,456
Jun 18, 20257,410.717,589.297,410.717,589.297,589.298.97%1,951
Jun 17, 20256,875.006,964.296,875.006,964.296,964.292.63%1,415
Jun 16, 20256,785.716,785.716,785.716,785.716,785.711.33%122
Jun 13, 20256,696.436,696.436,696.436,696.436,696.43-2,242
Jun 12, 20256,696.436,696.436,696.436,696.436,696.43-3,138
Jun 11, 20256,696.436,696.436,696.436,696.436,696.43-224
Jun 10, 20256,696.436,696.436,696.436,696.436,696.43-1,904
Jun 9, 20256,696.436,696.436,696.436,696.436,696.43-1,387
Jun 6, 20256,696.436,696.436,696.436,696.436,696.43-4,725
Jun 5, 20256,696.436,696.436,696.436,696.436,696.43-1.32%560
Jun 4, 20256,785.716,785.716,785.716,785.716,785.711.33%1,960
Jun 3, 20256,785.716,785.716,696.436,696.436,696.431.35%4,660