CMC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 39,900.01 | 40,200.01 | 39,500.01 | 40,000.01 | 32,760.04 | 179,487 |
| 2024-02-23 | 40,050.01 | 40,200.01 | 39,750.01 | 39,900.01 | 32,678.14 | 97,924 |
| 2024-02-22 | 40,200.01 | 40,200.01 | 39,750.01 | 40,100.01 | 32,841.94 | 88,278 |
| 2024-02-21 | 40,500.01 | 40,500.01 | 40,000.01 | 40,200.01 | 32,923.84 | 198,657 |
| 2024-02-20 | 40,350.01 | 40,450.01 | 40,100.01 | 40,450.01 | 33,128.59 | 297,313 |
| 2024-02-19 | 40,500.01 | 40,600.01 | 39,050.01 | 40,500.01 | 33,169.54 | 280,830 |
| 2024-02-16 | 40,500.01 | 40,600.01 | 40,050.01 | 40,450.01 | 33,128.59 | 187,790 |
| 2024-02-15 | 40,500.01 | 40,700.01 | 40,000.01 | 40,700.01 | 33,333.34 | 186,569 |
| 2024-02-07 | 40,900.01 | 40,950.01 | 39,050.01 | 40,750.01 | 33,374.29 | 204,640 |
| 2024-02-06 | 41,150.01 | 41,300.01 | 40,650.01 | 40,950.01 | 33,538.09 | 166,789 |
| 2024-02-05 | 41,800.01 | 41,950.01 | 41,200.01 | 41,850.01 | 34,275.19 | 106,227 |
| 2024-02-02 | 40,900.01 | 42,000.01 | 40,350.01 | 42,000.01 | 34,398.04 | 231,379 |
| 2024-02-01 | 39,300.01 | 41,200.01 | 39,300.01 | 40,900.01 | 33,497.14 | 178,754 |
| 2024-01-31 | 39,200.01 | 39,950.01 | 39,200.01 | 39,900.01 | 32,678.14 | 147,619 |
| 2024-01-30 | 39,400.01 | 40,000.01 | 39,200.01 | 40,000.01 | 32,760.04 | 78,388 |
| 2024-01-29 | 39,900.01 | 39,950.01 | 39,500.01 | 39,750.01 | 32,555.29 | 105,006 |
| 2024-01-26 | 39,000.01 | 39,950.01 | 39,000.01 | 39,900.01 | 32,678.14 | 173,870 |
| 2024-01-25 | 39,250.01 | 39,250.01 | 38,900.01 | 39,200.01 | 32,104.84 | 118,803 |
| 2024-01-24 | 38,850.01 | 39,350.01 | 37,550.01 | 39,250.01 | 32,145.79 | 350,793 |
| 2024-01-23 | 40,000.01 | 40,000.01 | 38,950.01 | 39,250.01 | 32,145.79 | 182,539 |
| 2024-01-22 | 40,300.01 | 40,300.01 | 39,650.01 | 40,000.01 | 32,760.04 | 235,409 |
| 2024-01-19 | 39,600.01 | 40,300.01 | 37,400.01 | 40,000.01 | 32,760.04 | 554,456 |
| 2024-01-18 | 39,700.01 | 39,950.01 | 39,500.01 | 39,500.01 | 32,350.54 | 318,559 |
| 2024-01-17 | 40,450.01 | 40,600.01 | 39,850.01 | 40,000.01 | 32,760.04 | 221,123 |
| 2024-01-16 | 40,300.01 | 40,500.01 | 39,700.01 | 40,500.01 | 33,169.54 | 69,353 |
| 2024-01-15 | 40,200.01 | 40,450.01 | 38,000.01 | 40,200.01 | 32,923.84 | 476,434 |
| 2024-01-12 | 40,800.01 | 40,800.01 | 40,050.01 | 40,500.01 | 33,169.54 | 183,883 |
| 2024-01-11 | 41,000.01 | 41,150.01 | 40,300.01 | 40,850.01 | 33,456.19 | 349,939 |
| 2024-01-10 | 40,850.01 | 41,400.01 | 40,850.01 | 41,350.01 | 33,865.69 | 140,427 |
| 2024-01-09 | 41,500.01 | 41,500.01 | 40,850.01 | 41,200.01 | 33,742.84 | 149,328 |
| 2024-01-08 | 42,950.01 | 42,950.01 | 40,000.01 | 41,450.01 | 33,947.59 | 516,239 |
| 2024-01-05 | 44,350.01 | 44,350.01 | 42,800.01 | 43,000.01 | 35,217.04 | 109,646 |
| 2024-01-04 | 44,800.01 | 44,800.01 | 43,500.01 | 43,850.01 | 35,913.19 | 293,773 |
| 2024-01-03 | 45,400.01 | 45,400.01 | 43,600.01 | 44,150.01 | 36,158.89 | 201,953 |
| 2024-01-02 | 43,500.01 | 44,450.01 | 43,500.01 | 44,100.01 | 36,117.94 | 327,106 |
| 2023-12-29 | 41,200.01 | 43,500.01 | 38,800.01 | 43,500.01 | 35,626.54 | 1,076,800 |
| 2023-12-28 | 41,000.01 | 41,500.01 | 38,500.01 | 41,200.01 | 33,742.84 | 710,133 |
| 2023-12-27 | 41,250.01 | 41,250.01 | 38,200.01 | 41,000.01 | 33,579.04 | 390,476 |
| 2023-12-26 | 41,400.01 | 41,400.01 | 40,400.01 | 41,000.01 | 33,579.04 | 212,454 |
| 2023-12-25 | 39,550.01 | 40,400.01 | 39,550.01 | 40,400.01 | 33,087.64 | 201,953 |
| 2023-12-22 | 39,150.01 | 40,000.01 | 37,000.01 | 39,600.01 | 32,432.44 | 310,378 |
| 2023-12-21 | 38,700.01 | 39,200.01 | 38,500.01 | 39,150.01 | 32,063.89 | 110,745 |
| 2023-12-20 | 38,950.01 | 39,000.01 | 38,300.01 | 38,900.01 | 31,859.14 | 5,930,210 |
| 2023-12-19 | 38,900.01 | 38,900.01 | 38,150.01 | 38,900.01 | 31,859.14 | 87,546 |
| 2023-12-18 | 39,000.01 | 39,100.01 | 38,600.01 | 39,100.01 | 32,022.94 | 5,919,040 |
| 2023-12-15 | 38,900.01 | 39,000.01 | 38,600.01 | 39,000.01 | 31,941.04 | 398,046 |
| 2023-12-14 | 38,400.01 | 39,000.01 | 38,350.01 | 38,900.01 | 31,859.14 | 180,708 |
| 2023-12-13 | 39,050.01 | 39,050.01 | 37,000.01 | 38,900.01 | 31,859.14 | 324,664 |
| 2023-12-12 | 38,300.01 | 39,000.01 | 38,300.01 | 39,000.01 | 31,941.04 | 465,201 |
| 2023-12-11 | 38,350.01 | 38,950.01 | 38,300.01 | 38,850.01 | 31,818.19 | 54,334 |
| 2023-12-08 | 38,900.01 | 38,950.01 | 38,050.01 | 38,950.01 | 31,900.09 | 280,219 |
| 2023-12-07 | 39,000.01 | 39,250.01 | 37,900.01 | 38,600.01 | 31,613.44 | 391,330 |
| 2023-12-06 | 38,250.01 | 39,150.01 | 38,250.01 | 39,000.01 | 31,941.04 | 356,532 |
| 2023-12-05 | 37,900.01 | 38,500.01 | 37,550.01 | 38,250.01 | 31,326.79 | 107,204 |
| 2023-12-04 | 48,750.01 | 48,800.01 | 47,900.01 | 48,400.01 | 30,918.78 | 286,454 |
| 2023-12-01 | 48,900.01 | 48,900.01 | 48,000.01 | 48,800.01 | 31,174.31 | 120,653 |
| 2023-11-30 | 49,200.01 | 49,200.01 | 46,500.01 | 48,900.01 | 31,238.19 | 308,643 |
| 2023-11-29 | 49,000.01 | 49,200.01 | 48,200.01 | 48,950.01 | 31,270.13 | 992,495 |
| 2023-11-28 | 48,950.01 | 48,950.01 | 48,200.01 | 48,750.01 | 31,142.37 | 194,924 |
| 2023-11-27 | 48,800.01 | 48,800.01 | 48,050.01 | 48,700.01 | 31,110.43 | 261,953 |
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.