CMC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 20,100.00 | 20,200.00 | 19,650.00 | 19,700.00 | 19,700.00 | 136,000 |
| 2026-10-16 | 19,500.00 | 19,900.00 | 19,500.00 | 19,750.00 | 19,750.00 | 304,200 |
| 2026-10-15 | 19,150.00 | 19,500.00 | 19,150.00 | 19,250.00 | 19,250.00 | 261,600 |
| 2026-10-14 | 19,200.00 | 19,400.00 | 19,000.00 | 19,150.00 | 19,150.00 | 281,000 |
| 2026-10-13 | 19,550.00 | 19,800.00 | 19,150.00 | 19,350.00 | 19,350.00 | 404,200 |
| 2026-10-12 | 19,900.00 | 20,000.00 | 19,750.00 | 19,800.00 | 19,800.00 | 146,200 |
| 2026-10-09 | 20,200.00 | 20,400.00 | 19,800.00 | 20,050.00 | 20,050.00 | 393,700 |
| 2026-10-08 | 20,300.00 | 20,500.00 | 20,200.00 | 20,400.00 | 20,400.00 | 255,700 |
| 2026-10-07 | 20,400.00 | 20,700.00 | 20,150.00 | 20,500.00 | 20,500.00 | 138,000 |
| 2026-10-06 | 21,000.00 | 21,500.00 | 20,100.00 | 20,400.00 | 20,400.00 | 306,900 |
| 2026-10-05 | 21,000.00 | 21,350.00 | 21,000.00 | 21,000.00 | 21,000.00 | 145,500 |
| 2026-10-02 | 21,050.00 | 21,450.00 | 21,050.00 | 21,100.00 | 21,100.00 | 93,000 |
| 2026-10-01 | 21,200.00 | 21,500.00 | 21,200.00 | 21,200.00 | 21,200.00 | 98,500 |
| 2026-09-30 | 22,000.00 | 22,950.00 | 21,200.00 | 21,200.00 | 21,200.00 | 247,900 |
| 2026-09-29 | 21,800.00 | 22,000.00 | 21,600.00 | 22,000.00 | 22,000.00 | 205,300 |
| 2026-09-28 | 22,350.00 | 22,950.00 | 21,950.00 | 22,000.00 | 22,000.00 | 216,400 |
| 2026-09-25 | 22,650.00 | 22,950.00 | 22,450.00 | 22,450.00 | 22,450.00 | 169,800 |
| 2026-09-24 | 22,800.00 | 23,200.00 | 22,650.00 | 22,650.00 | 22,650.00 | 97,600 |
| 2026-09-23 | 23,000.00 | 23,450.00 | 22,800.00 | 22,800.00 | 22,800.00 | 95,600 |
| 2026-09-22 | 23,700.00 | 23,700.00 | 23,000.00 | 23,100.00 | 23,100.00 | 136,400 |
| 2026-09-21 | 23,000.00 | 23,150.00 | 22,500.00 | 22,700.00 | 22,700.00 | 142,100 |
| 2026-09-18 | 23,150.00 | 23,550.00 | 23,000.00 | 23,100.00 | 23,100.00 | 90,500 |
| 2026-09-17 | 22,850.00 | 23,200.00 | 22,850.00 | 23,000.00 | 23,000.00 | 75,200 |
| 2026-09-16 | 22,800.00 | 23,100.00 | 22,800.00 | 22,800.00 | 22,800.00 | 72,000 |
| 2026-09-15 | 22,550.00 | 23,650.00 | 22,550.00 | 22,800.00 | 22,800.00 | 124,400 |
| 2026-09-14 | 23,350.00 | 23,400.00 | 22,500.00 | 22,500.00 | 22,500.00 | 152,000 |
| 2026-09-11 | 23,700.00 | 23,700.00 | 23,150.00 | 23,350.00 | 23,350.00 | 88,600 |
| 2026-09-10 | 23,100.00 | 23,900.00 | 23,000.00 | 23,750.00 | 23,750.00 | 208,200 |
| 2026-09-09 | 23,300.00 | 23,400.00 | 23,100.00 | 23,100.00 | 23,100.00 | 134,400 |
| 2026-09-08 | 23,300.00 | 23,950.00 | 23,300.00 | 23,300.00 | 23,300.00 | 100,300 |
| 2026-09-07 | 23,800.00 | 23,800.00 | 23,500.00 | 23,500.00 | 23,500.00 | 163,900 |
| 2026-09-04 | 23,950.00 | 24,050.00 | 23,750.00 | 23,800.00 | 23,800.00 | 168,900 |
| 2026-09-03 | 24,350.00 | 24,350.00 | 23,950.00 | 24,000.00 | 24,000.00 | 170,400 |
| 2026-08-28 | 24,150.00 | 24,900.00 | 24,150.00 | 24,400.00 | 24,400.00 | 154,200 |
| 2026-08-27 | 24,150.00 | 24,400.00 | 24,100.00 | 24,150.00 | 24,150.00 | 72,100 |
| 2026-08-26 | 24,300.00 | 24,450.00 | 24,100.00 | 24,100.00 | 24,100.00 | 123,000 |
| 2026-08-25 | 24,700.00 | 24,700.00 | 24,100.00 | 24,100.00 | 24,100.00 | 135,600 |
| 2026-08-24 | 24,600.00 | 24,900.00 | 24,400.00 | 24,550.00 | 24,550.00 | 139,600 |
| 2026-08-21 | 23,700.00 | 24,500.00 | 23,650.00 | 24,500.00 | 24,500.00 | 130,200 |
| 2026-08-20 | 23,600.00 | 24,000.00 | 23,600.00 | 23,650.00 | 23,650.00 | 99,800 |
| 2026-08-19 | 24,100.00 | 24,100.00 | 23,500.00 | 23,600.00 | 23,600.00 | 73,800 |
| 2026-08-18 | 24,000.00 | 24,050.00 | 23,850.00 | 24,050.00 | 24,050.00 | 106,400 |
| 2026-08-17 | 24,450.00 | 24,450.00 | 23,700.00 | 24,050.00 | 24,050.00 | 77,400 |
| 2026-08-14 | 24,700.00 | 24,700.00 | 23,600.00 | 24,000.00 | 24,000.00 | 169,100 |
| 2026-08-13 | 24,700.00 | 25,200.00 | 24,300.00 | 24,300.00 | 24,300.00 | 179,900 |
| 2026-08-12 | 24,900.00 | 25,200.00 | 24,600.00 | 24,700.00 | 24,700.00 | 124,400 |
| 2026-08-11 | 24,950.00 | 25,250.00 | 24,850.00 | 24,900.00 | 24,900.00 | 168,700 |
| 2026-08-10 | 24,950.00 | 24,950.00 | 24,600.00 | 24,800.00 | 24,800.00 | 146,500 |
| 2026-08-07 | 24,350.00 | 24,950.00 | 24,350.00 | 24,600.00 | 24,600.00 | 114,700 |
| 2026-08-06 | 25,300.00 | 25,300.00 | 24,700.00 | 24,950.00 | 24,950.00 | 77,600 |
| 2026-08-05 | 25,500.00 | 25,600.00 | 24,600.00 | 25,300.00 | 25,300.00 | 201,200 |
| 2026-08-04 | 25,600.00 | 25,700.00 | 25,300.00 | 25,400.00 | 25,400.00 | 104,100 |
| 2026-08-03 | 24,900.00 | 25,750.00 | 24,450.00 | 25,600.00 | 25,600.00 | 222,300 |
| 2026-07-31 | 24,350.00 | 24,700.00 | 24,150.00 | 24,300.00 | 24,300.00 | 335,600 |
| 2026-07-30 | 23,500.00 | 24,350.00 | 23,500.00 | 24,100.00 | 24,100.00 | 196,400 |
| 2026-07-29 | 23,900.00 | 23,950.00 | 23,500.00 | 23,950.00 | 23,950.00 | 183,900 |
| 2026-07-28 | 22,450.00 | 23,900.00 | 22,450.00 | 23,850.00 | 23,850.00 | 322,200 |
| 2026-07-27 | 24,700.00 | 24,700.00 | 23,500.00 | 23,600.00 | 23,600.00 | 201,200 |
| 2026-07-24 | 24,650.00 | 24,700.00 | 24,000.00 | 24,700.00 | 24,700.00 | 125,200 |
| 2026-07-23 | 23,000.00 | 24,700.00 | 22,200.00 | 24,700.00 | 24,700.00 | 435,400 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-05 | 757.2002 VND |
| 2020-11-23 | 1,000.0007 VND |
| 2019-07-24 | 832.7050 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.