HOSE · CMV · stock
Camau Trading Joint Stock Company (CMV) stock price history
Every HOSE trading session of Camau Trading Joint Stock Company from Jun 21, 2010 to Nov 13, 2026: 2,558 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CMV adjusted close, 2010 to 2026
- ₫16,100
- All time high, 2022
- ₫11,500
- 52 week high, ₫7,000 low
- 2,558
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
CMV key facts
- Camau Trading Joint Stock Company (CMV) closed at ₫7,020 on Nov 13, 2026 on HOSE.
- CMV's all time high close is ₫16,100, set on Mar 28, 2022; its all time low close is ₫4,030 on Jul 2, 2013.
- CMV's 52 week range is ₫7,000 to ₫11,500.
- CMV returned -13.3% over the year to Nov 13, 2026 and -42.0% over five years.
- Over ten years CMV returned -4%, -0.4% a year compounded.
- CMV's deepest drawdown was -58.2% from Mar 28, 2022 to Nov 15, 2022.
- DataCedar holds 2,558 daily sessions of CMV history from Jun 21, 2010 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
CMV price chart, 2010 to 2026
CMV returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | -11.8% |
| 6 months | -9.8% |
| Year to date | -16.3% |
| 1 year | -13.3% |
| 3 years | -19.6% |
| 5 years | -42.0% |
| 10 years | -4.2% |
| Since Jun 21, 2010 | +10.4% |
| Compound annual growth, 16.4 years | +0.6% |
CMV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫16,100 on Mar 28, 2022
- All time low close
- ₫4,030 on Jul 2, 2013
- 52 week high
- ₫11,500 on Jan 16, 2026
- 52 week low
- ₫7,000 on Nov 11, 2026
- Deepest drawdown
- -58.2% from Mar 28, 2022 to Nov 15, 2022, not yet recovered
- Best single session
- +7.5% on Apr 28, 2020
- Worst single session
- -13.0% on Oct 23, 2019
- Volatility, 1 year annualised
- 55.8%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2021, +39%
- Worst calendar year
- 2020, -21%
CMV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jun 21, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫8,300 | ₫11,500 | ₫7,000 | ₫7,020 | -16.3% | 381.3K | 90 |
| 2025 | ₫9,000 | ₫9,990 | ₫7,440 | ₫8,390 | -1.3% | 584K | 170 |
| 2024 | ₫8,660 | ₫12,230 | ₫7,990 | ₫8,500 | +4.3% | 551.5K | 143 |
| 2023 | ₫8,670 | ₫9,810 | ₫7,460 | ₫8,150 | -12.5% | 418.2K | 212 |
| 2022 | ₫11,550 | ₫16,460 | ₫6,310 | ₫9,310 | -18.5% | 819K | 233 |
| 2021 | ₫8,780 | ₫13,890 | ₫8,780 | ₫11,430 | +38.9% | 305K | 190 |
| 2020 | ₫9,710 | ₫11,780 | ₫6,370 | ₫8,230 | -21.2% | 116.4K | 165 |
| 2019 | ₫9,650 | ₫11,360 | ₫5,510 | ₫10,440 | +8.2% | 31.6K | 74 |
| 2018 | ₫11,380 | ₫11,860 | ₫5,340 | ₫9,650 | -15.6% | 24.3K | 54 |
| 2017 | ₫7,930 | ₫11,530 | ₫7,930 | ₫11,440 | +37.3% | 101K | 78 |
| 2016 | ₫6,980 | ₫8,380 | ₫6,180 | ₫8,330 | +17.2% | 553.4K | 124 |
| 2015 | ₫5,870 | ₫8,490 | ₫5,170 | ₫7,110 | +21.1% | 364K | 124 |
| 2014 | ₫4,550 | ₫6,380 | ₫4,080 | ₫5,870 | +27.9% | 382.9K | 166 |
| 2013 | ₫5,800 | ₫6,950 | ₫3,830 | ₫4,590 | -20.5% | 408.3K | 193 |
| 2012 | ₫5,450 | ₫6,380 | ₫4,220 | ₫5,770 | +5.9% | 548.5K | 221 |
| 2011 | ₫5,820 | ₫6,160 | ₫4,430 | ₫5,450 | -5.9% | 340.3K | 184 |
| 2010 | ₫6,360 | ₫7,210 | ₫5,410 | ₫5,790 | n/a | 636.1K | 137 |
CMV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫7,020 | -7.0% |
| October 2026 | ₫7,550 | 0.0% |
| September 2026 | ₫7,550 | -21.8% |
| August 2026 | ₫9,650 | +30.2% |
| July 2026 | ₫7,410 | -7.4% |
| June 2026 | ₫8,000 | 0.0% |
| May 2026 | ₫8,000 | -1.2% |
| April 2026 | ₫8,100 | +2.5% |
| March 2026 | ₫7,900 | -8.1% |
| February 2026 | ₫8,600 | +10.3% |
| January 2026 | ₫7,800 | -7.0% |
| December 2025 | ₫8,390 | +2.3% |
About the CMV data
Daily bars. 2,558 sessions from Jun 21, 2010 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 24, 2026 forward, most recent session Oct 8, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 21, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3ACMV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- CLC Cat Loi Joint Stock Company
- CLL Cat Lai Port Joint Stock Company
- CLW Cho Lon Water Supply Joint Stock Company
- CMG CMC Corporation
- CMX Camimex Group Joint Stock Company
- CNG CNG Viet Nam Joint Stock Company
- COM Materials Petroleum Joint Stock Company
- CRC Create Capital Vietnam Joint Stock Company Limited
Common questions
CMV share price history
