Ca Mau Trading JSC (HOSE:CMV)
Vietnam
· Delayed Price · Currency is VND 8,480.00
0.00 (0.00%)
At close: Dec 1, 2025
Ca Mau Trading JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |
| Jun 26, 2025 | 8,250.00 | 8,340.00 | 8,250.00 | 8,340.00 | 8,340.00 | -0.12% | 200 |
| Jun 25, 2025 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0.72% | 100 |
| Jun 24, 2025 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | -1.19% | 100 |
| Jun 23, 2025 | 8,300.00 | 8,390.00 | 8,300.00 | 8,390.00 | 8,390.00 | 0.12% | 201 |
| Jun 20, 2025 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | -0.12% | 100 |
| Jun 19, 2025 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | - | 300 |
| Jun 18, 2025 | 8,210.00 | 8,390.00 | 8,210.00 | 8,390.00 | 8,390.00 | -0.12% | 510 |