CMC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 50,800.01 | 50,800.01 | 49,600.01 | 49,750.01 | 40,745.30 | 696,214 |
| 2024-08-14 | 52,200.01 | 52,300.01 | 50,000.01 | 50,900.01 | 41,687.15 | 1,282,050 |
| 2024-08-13 | 52,100.01 | 52,900.01 | 51,000.01 | 51,500.01 | 42,178.55 | 1,285,102 |
| 2024-08-12 | 50,600.01 | 52,300.01 | 50,600.01 | 51,800.01 | 42,424.25 | 1,259,339 |
| 2024-08-09 | 49,750.01 | 50,900.01 | 49,300.01 | 50,800.01 | 41,605.25 | 1,362,391 |
| 2024-08-08 | 50,900.01 | 51,100.01 | 48,550.01 | 48,700.01 | 39,885.35 | 2,051,035 |
| 2024-08-07 | 50,600.01 | 51,300.01 | 49,500.01 | 51,000.01 | 41,769.05 | 715,750 |
| 2024-08-06 | 49,100.01 | 50,300.01 | 48,400.01 | 50,100.01 | 41,031.95 | 840,170 |
| 2024-08-05 | 51,100.01 | 52,000.01 | 48,650.01 | 48,650.01 | 39,844.40 | 1,877,775 |
| 2024-08-02 | 50,100.01 | 52,500.01 | 50,100.01 | 52,300.01 | 42,833.75 | 1,122,831 |
| 2024-08-01 | 55,800.01 | 55,800.01 | 51,200.01 | 51,200.01 | 41,932.85 | 2,802,805 |
| 2024-07-31 | 54,500.01 | 55,600.01 | 54,200.01 | 55,000.01 | 45,045.06 | 968,619 |
| 2024-07-30 | 56,600.01 | 56,800.01 | 54,300.01 | 55,400.01 | 45,372.66 | 1,258,607 |
| 2024-07-29 | 57,600.01 | 57,600.01 | 55,900.01 | 56,600.01 | 46,355.46 | 1,257,630 |
| 2024-07-26 | 54,000.01 | 56,500.01 | 53,900.01 | 56,500.01 | 46,273.56 | 1,567,397 |
| 2024-07-25 | 52,600.01 | 54,400.01 | 52,600.01 | 53,400.01 | 43,734.65 | 2,357,750 |
| 2024-07-24 | 53,100.01 | 54,800.01 | 52,400.01 | 54,500.01 | 44,635.55 | 1,245,298 |
| 2024-07-23 | 54,300.01 | 56,000.01 | 54,100.01 | 54,100.01 | 44,307.95 | 1,422,831 |
| 2024-07-22 | 55,000.01 | 55,900.01 | 53,700.01 | 54,100.01 | 44,307.95 | 1,822,586 |
| 2024-07-19 | 57,900.01 | 57,900.01 | 55,700.01 | 56,000.01 | 45,864.06 | 1,401,219 |
| 2024-07-18 | 56,200.01 | 57,500.01 | 56,100.01 | 57,200.01 | 46,846.86 | 2,572,524 |
| 2024-07-17 | 59,700.01 | 60,500.01 | 55,800.01 | 56,200.01 | 46,027.86 | 2,895,112 |
| 2024-07-16 | 62,100.01 | 62,400.01 | 60,000.01 | 60,000.01 | 49,140.06 | 2,323,440 |
| 2024-07-15 | 63,800.01 | 64,500.01 | 61,500.01 | 62,100.01 | 50,859.96 | 1,982,049 |
| 2024-07-12 | 64,600.01 | 65,500.01 | 63,000.01 | 63,800.01 | 52,252.26 | 2,087,177 |
| 2024-07-11 | 67,500.02 | 67,500.02 | 64,900.01 | 65,200.01 | 53,398.87 | 1,471,305 |
| 2024-07-10 | 65,000.01 | 67,500.02 | 65,000.01 | 66,200.02 | 54,217.87 | 3,410,008 |
| 2024-07-09 | 64,000.01 | 64,500.01 | 62,700.01 | 64,500.01 | 52,825.56 | 2,417,824 |
| 2024-07-08 | 64,800.01 | 65,400.01 | 63,500.01 | 63,800.01 | 52,252.26 | 1,441,146 |
| 2024-07-05 | 65,000.01 | 66,100.02 | 63,900.01 | 64,200.01 | 52,579.86 | 1,897,189 |
| 2024-07-04 | 63,000.01 | 64,400.01 | 62,800.01 | 64,400.01 | 52,743.66 | 1,896,213 |
| 2024-07-03 | 63,300.01 | 63,300.01 | 62,400.01 | 62,800.01 | 51,433.26 | 1,310,377 |
| 2024-07-02 | 62,400.01 | 63,600.01 | 62,300.01 | 63,200.01 | 51,760.86 | 1,346,152 |
| 2024-07-01 | 61,100.01 | 62,800.01 | 61,000.01 | 62,300.01 | 51,023.76 | 1,403,173 |
| 2024-06-28 | 63,400.01 | 63,800.01 | 60,700.01 | 61,000.01 | 49,959.06 | 2,394,747 |
| 2024-06-27 | 64,900.01 | 64,900.01 | 63,400.01 | 63,400.01 | 51,924.66 | 1,446,640 |
| 2024-06-26 | 64,900.01 | 65,300.01 | 62,900.01 | 64,800.01 | 53,071.27 | 1,544,198 |
| 2024-06-25 | 66,000.02 | 67,000.02 | 63,000.01 | 63,700.01 | 52,170.36 | 2,867,640 |
| 2024-06-24 | 70,400.02 | 70,500.02 | 65,700.01 | 66,400.02 | 54,381.67 | 4,686,197 |
| 2024-06-21 | 70,500.02 | 71,900.02 | 69,500.02 | 70,600.02 | 57,821.47 | 2,615,504 |
| 2024-06-20 | 70,000.02 | 71,700.02 | 69,100.02 | 69,900.02 | 57,248.17 | 2,368,251 |
| 2024-06-19 | 68,400.02 | 70,500.02 | 67,400.02 | 69,900.02 | 57,248.17 | 2,992,304 |
| 2024-06-18 | 68,800.02 | 69,400.02 | 68,200.02 | 68,400.02 | 56,019.67 | 1,852,745 |
| 2024-06-17 | 70,200.02 | 71,000.02 | 67,900.02 | 67,900.02 | 55,610.17 | 4,758,602 |
| 2024-06-14 | 70,200.02 | 74,600.02 | 69,100.02 | 70,000.02 | 57,330.07 | 4,374,476 |
| 2024-06-13 | 71,000.02 | 72,100.02 | 70,000.02 | 70,000.02 | 57,330.07 | 1,956,042 |
| 2024-06-12 | 68,400.02 | 70,500.02 | 67,800.02 | 69,600.02 | 57,002.47 | 2,571,181 |
| 2024-06-11 | 69,500.02 | 71,000.02 | 67,300.02 | 68,600.02 | 56,183.47 | 2,809,642 |
| 2024-06-10 | 69,500.02 | 69,600.02 | 68,100.02 | 69,500.02 | 56,920.57 | 1,717,825 |
| 2024-06-07 | 69,500.02 | 69,700.02 | 67,600.02 | 68,400.02 | 56,019.67 | 1,902,318 |
| 2024-06-06 | 68,400.02 | 69,300.02 | 67,400.02 | 68,400.02 | 56,019.67 | 2,776,309 |
| 2024-06-05 | 69,400.02 | 72,000.02 | 67,200.02 | 67,200.02 | 55,036.87 | 3,102,438 |
| 2024-06-04 | 67,500.02 | 69,600.02 | 67,100.02 | 68,500.02 | 56,101.57 | 3,482,169 |
| 2024-06-03 | 61,600.01 | 65,100.01 | 61,600.01 | 65,100.01 | 53,316.97 | 5,602,801 |
| 2024-05-31 | 60,000.01 | 61,400.01 | 59,500.01 | 60,900.01 | 49,877.16 | 1,349,083 |
| 2024-05-30 | 59,000.01 | 60,100.01 | 58,100.01 | 59,200.01 | 48,484.86 | 2,257,751 |
| 2024-05-29 | 62,100.01 | 63,400.01 | 60,000.01 | 60,000.01 | 49,140.06 | 2,910,863 |
| 2024-05-28 | 59,800.01 | 62,400.01 | 59,200.01 | 62,100.01 | 50,859.96 | 1,861,780 |
| 2024-05-27 | 60,500.01 | 61,100.01 | 57,000.01 | 59,000.01 | 48,321.06 | 2,766,175 |
| 2024-05-24 | 63,000.01 | 63,600.01 | 59,500.01 | 59,700.01 | 48,894.36 | 3,223,806 |
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.