CMC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 61,200.01 | 64,400.01 | 61,100.01 | 63,600.01 | 52,088.46 | 3,907,199 |
| 2024-05-22 | 62,100.01 | 63,500.01 | 60,200.01 | 61,200.01 | 50,122.86 | 2,031,011 |
| 2024-05-21 | 59,900.01 | 62,800.01 | 58,700.01 | 61,500.01 | 50,368.56 | 2,478,507 |
| 2024-05-20 | 62,000.01 | 62,000.01 | 58,600.01 | 59,000.01 | 48,321.06 | 4,873,376 |
| 2024-05-17 | 61,000.01 | 62,000.01 | 60,400.01 | 61,300.01 | 50,204.76 | 3,510,130 |
| 2024-05-16 | 63,400.01 | 63,700.01 | 60,400.01 | 60,600.01 | 49,631.46 | 4,252,132 |
| 2024-05-15 | 64,900.01 | 65,900.02 | 63,000.01 | 63,000.01 | 51,597.06 | 2,389,374 |
| 2024-05-14 | 58,400.01 | 62,400.01 | 58,400.01 | 62,400.01 | 51,105.66 | 1,797,678 |
| 2024-05-13 | 60,000.01 | 60,000.01 | 56,800.01 | 58,400.01 | 47,829.66 | 1,781,561 |
| 2024-05-10 | 59,000.01 | 59,200.01 | 57,100.01 | 58,900.01 | 48,239.16 | 3,712,816 |
| 2024-05-09 | 55,400.01 | 55,400.01 | 54,200.01 | 55,400.01 | 45,372.66 | 1,756,774 |
| 2024-05-08 | 48,450.01 | 51,800.01 | 47,550.01 | 51,800.01 | 42,424.25 | 1,415,139 |
| 2024-05-07 | 47,500.01 | 49,450.01 | 47,000.01 | 48,450.01 | 39,680.60 | 1,447,658 |
| 2024-05-06 | 45,400.01 | 47,000.01 | 44,500.01 | 46,850.01 | 38,370.20 | 1,899,143 |
| 2024-05-03 | 46,200.01 | 46,600.01 | 45,100.01 | 45,100.01 | 36,936.95 | 1,393,527 |
| 2024-05-02 | 45,400.01 | 46,600.01 | 44,400.01 | 46,150.01 | 37,796.90 | 1,672,281 |
| 2024-04-26 | 44,300.01 | 45,100.01 | 43,950.01 | 44,650.01 | 36,568.39 | 822,832 |
| 2024-04-25 | 45,300.01 | 47,000.01 | 44,600.01 | 44,600.01 | 36,527.44 | 1,741,024 |
| 2024-04-24 | 43,600.01 | 45,300.01 | 43,600.01 | 45,300.01 | 37,100.75 | 1,073,137 |
| 2024-04-23 | 42,400.01 | 45,000.01 | 39,400.01 | 42,800.01 | 35,053.24 | 2,652,378 |
| 2024-04-22 | 42,400.01 | 42,750.01 | 41,750.01 | 42,350.01 | 34,684.69 | 562,270 |
| 2024-04-19 | 43,250.01 | 43,300.01 | 41,100.01 | 41,550.01 | 34,029.49 | 2,320,632 |
| 2024-04-17 | 45,800.01 | 46,300.01 | 43,900.01 | 44,150.01 | 36,158.89 | 976,556 |
| 2024-04-16 | 45,500.01 | 45,850.01 | 42,800.01 | 45,850.01 | 37,551.20 | 1,212,941 |
| 2024-04-15 | 49,500.01 | 49,500.01 | 45,850.01 | 45,850.01 | 37,551.20 | 1,715,016 |
| 2024-04-12 | 48,500.01 | 49,300.01 | 47,200.01 | 49,300.01 | 40,376.75 | 863,369 |
| 2024-04-11 | 48,500.01 | 48,500.01 | 47,550.01 | 48,100.01 | 39,393.95 | 554,456 |
| 2024-04-10 | 48,500.01 | 49,000.01 | 47,400.01 | 48,900.01 | 40,049.15 | 1,010,255 |
| 2024-04-09 | 45,050.01 | 48,200.01 | 45,050.01 | 48,000.01 | 39,312.05 | 884,981 |
| 2024-04-08 | 46,500.01 | 49,500.01 | 44,000.01 | 45,050.01 | 36,896.00 | 1,421,360 |
| 2024-04-05 | 45,500.01 | 49,000.01 | 45,500.01 | 47,300.01 | 38,738.75 | 1,040,170 |
| 2024-04-04 | 45,000.01 | 45,950.01 | 44,850.01 | 45,950.01 | 37,633.10 | 2,491,328 |
| 2024-04-03 | 40,100.01 | 42,950.01 | 40,000.01 | 42,950.01 | 35,176.09 | 1,205,371 |
| 2024-04-02 | 40,200.01 | 40,250.01 | 39,800.01 | 40,150.01 | 32,882.89 | 263,614 |
| 2024-04-01 | 39,950.01 | 40,200.01 | 39,500.01 | 40,200.01 | 32,923.84 | 437,240 |
| 2024-03-29 | 40,450.01 | 40,450.01 | 39,600.01 | 39,950.01 | 32,719.09 | 163,492 |
| 2024-03-28 | 40,000.01 | 40,450.01 | 40,000.01 | 40,450.01 | 33,128.59 | 513,186 |
| 2024-03-27 | 40,150.01 | 40,250.01 | 39,600.01 | 40,150.01 | 32,882.89 | 207,326 |
| 2024-03-26 | 39,300.01 | 40,600.01 | 38,900.01 | 40,150.01 | 32,882.89 | 1,427,837 |
| 2024-03-25 | 40,000.01 | 40,400.01 | 39,200.01 | 39,300.01 | 32,186.74 | 136,508 |
| 2024-03-22 | 39,600.01 | 40,400.01 | 38,500.01 | 40,000.01 | 32,760.04 | 442,490 |
| 2024-03-21 | 40,000.01 | 40,000.01 | 38,100.01 | 39,800.01 | 32,596.24 | 1,396,213 |
| 2024-03-20 | 39,800.01 | 40,050.01 | 39,200.01 | 40,050.01 | 32,800.99 | 244,566 |
| 2024-03-19 | 40,700.01 | 40,700.01 | 39,650.01 | 39,700.01 | 32,514.34 | 345,177 |
| 2024-03-18 | 41,450.01 | 41,450.01 | 39,700.01 | 40,950.01 | 33,538.09 | 338,583 |
| 2024-03-15 | 41,650.01 | 41,650.01 | 40,000.01 | 41,500.01 | 33,988.54 | 390,598 |
| 2024-03-14 | 41,950.01 | 41,950.01 | 40,500.01 | 41,650.01 | 34,111.39 | 382,539 |
| 2024-03-13 | 40,950.01 | 42,800.01 | 40,850.01 | 41,950.01 | 34,357.09 | 594,016 |
| 2024-03-12 | 39,000.01 | 40,950.01 | 38,050.01 | 40,600.01 | 33,251.44 | 718,925 |
| 2024-03-11 | 39,800.01 | 39,800.01 | 38,050.01 | 39,200.01 | 32,104.84 | 660,698 |
| 2024-03-08 | 40,300.01 | 40,300.01 | 39,500.01 | 39,800.01 | 32,596.24 | 286,447 |
| 2024-03-07 | 40,800.01 | 40,800.01 | 40,150.01 | 40,350.01 | 33,046.69 | 233,577 |
| 2024-03-06 | 41,250.01 | 41,250.01 | 40,300.01 | 41,000.01 | 33,579.04 | 94,994 |
| 2024-03-05 | 40,500.01 | 41,250.01 | 38,450.01 | 41,250.01 | 33,783.79 | 852,380 |
| 2024-03-04 | 41,100.01 | 41,100.01 | 40,800.01 | 40,800.01 | 33,415.24 | 463,125 |
| 2024-03-01 | 39,950.01 | 41,700.01 | 39,950.01 | 41,200.01 | 33,742.84 | 318,193 |
| 2024-02-29 | 40,000.01 | 40,000.01 | 37,600.01 | 39,950.01 | 32,719.09 | 507,570 |
| 2024-02-28 | 40,200.01 | 40,200.01 | 39,600.01 | 40,000.01 | 32,760.04 | 271,306 |
| 2024-02-27 | 40,000.01 | 40,200.01 | 39,400.01 | 40,200.01 | 32,923.84 | 226,007 |
| 2024-02-26 | 39,900.01 | 40,200.01 | 39,500.01 | 40,000.01 | 32,760.04 | 179,487 |
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.