CMC Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	48,050.01	48,800.01	47,550.01	48,800.01	31,174.31	216,343
2023-11-23	49,650.01	49,650.01	47,900.01	48,050.01	30,695.19	299,551
2023-11-22	49,500.01	49,800.01	49,000.01	49,450.01	31,589.54	171,965
2023-11-21	47,950.01	49,500.01	46,500.01	49,500.01	31,621.48	745,488
2023-11-20	47,300.01	48,000.01	47,100.01	47,300.01	30,216.08	194,924
2023-11-17	47,600.01	48,000.01	47,050.01	47,450.01	30,311.90	54,856
2023-11-16	47,700.01	47,700.01	47,050.01	47,500.01	30,343.84	156,864
2023-11-15	48,000.01	48,000.01	47,300.01	47,300.01	30,216.08	178,436
2023-11-14	46,250.01	47,400.01	46,000.01	47,400.01	30,279.96	352,866
2023-11-13	46,200.01	46,800.01	46,200.01	46,250.01	29,545.32	627,193
2023-11-10	47,000.01	47,000.01	45,600.01	46,450.01	29,673.09	187,374
2023-11-09	47,050.01	47,050.01	46,200.01	46,700.01	29,832.79	151,162
2023-11-08	46,050.01	46,800.01	46,000.01	46,500.01	29,705.03	165,185
2023-11-07	45,100.01	46,000.01	45,100.01	46,000.01	29,385.62	620,030
2023-11-06	45,500.01	45,500.01	44,200.01	45,000.01	28,746.80	149,005
2023-11-03	44,100.01	44,750.01	44,000.01	44,750.01	28,587.10	295,545
2023-11-02	43,550.01	44,450.01	43,200.01	44,450.01	28,395.45	230,519
2023-11-01	43,000.01	43,500.01	40,900.01	43,500.01	27,788.57	115,876
2023-10-31	43,500.01	44,500.01	42,900.01	43,500.01	27,788.57	172,427
2023-10-30	44,100.01	45,000.01	44,100.01	44,750.01	28,587.10	187,836
2023-10-27	44,100.01	45,300.01	44,100.01	44,900.01	28,682.92	21,881
2023-10-26	45,550.01	45,850.01	44,000.01	44,050.01	28,139.92	352,558
2023-10-25	47,350.01	47,350.01	46,000.01	46,600.01	29,768.91	184,908
2023-10-24	46,200.01	47,000.01	45,000.01	46,000.01	29,385.62	258,255
2023-10-23	47,000.01	47,000.01	46,300.01	47,000.01	30,024.44	141,763
2023-10-20	47,900.01	47,900.01	46,600.01	47,700.01	30,471.61	184,446
2023-10-19	47,700.01	48,000.01	46,400.01	47,900.01	30,599.37	210,333
2023-10-18	48,500.01	48,500.01	45,500.01	47,900.01	30,599.37	173,506
2023-10-17	49,000.01	49,000.01	47,650.01	48,500.01	30,982.66	137,294
2023-10-16	49,000.01	49,950.01	47,000.01	48,500.01	30,982.66	145,923
2023-10-13	50,000.01	50,000.01	48,550.01	49,950.01	31,908.95	281,060
2023-10-12	49,200.01	50,400.01	47,900.01	50,400.01	32,196.42	1,157,063
2023-10-11	47,700.01	49,300.01	47,700.01	49,000.01	31,302.07	286,300
2023-10-10	47,600.01	49,000.01	46,500.01	48,850.01	31,206.25	329,161
2023-10-09	47,250.01	48,350.01	47,000.01	48,200.01	30,791.02	281,369
2023-10-06	46,900.01	47,500.01	46,500.01	47,500.01	30,343.84	151,317
2023-10-05	48,300.01	48,300.01	46,100.01	47,200.01	30,152.20	27,274
2023-10-04	46,000.01	47,500.01	44,500.01	47,500.01	30,343.84	406,798
2023-10-03	47,800.01	47,800.01	46,500.01	47,100.01	30,088.32	144,228
2023-10-02	48,050.01	48,300.01	47,000.01	47,800.01	30,535.49	158,405
2023-09-29	47,600.01	48,100.01	47,000.01	47,800.01	30,535.49	55,010
2023-09-28	47,400.01	48,750.01	47,150.01	48,000.01	30,663.25	143,612
2023-09-27	48,100.01	48,800.01	47,200.01	48,800.01	31,174.31	268,579
2023-09-26	48,000.01	48,800.01	48,000.01	48,100.01	30,727.14	108,942
2023-09-25	49,000.01	49,250.01	48,050.01	48,600.01	31,046.54	97,693
2023-09-22	48,800.01	49,200.01	47,000.01	49,000.01	31,302.07	334,222
2023-09-21	48,900.01	48,900.01	48,400.01	48,800.01	31,174.31	72,422
2023-09-20	51,500.01	51,500.01	48,500.01	48,900.01	31,238.19	294,158
2023-09-19	48,150.01	49,450.01	48,050.01	49,450.01	31,589.54	142,533
2023-09-18	49,100.01	49,100.01	48,500.01	48,800.01	31,174.31	21,727
2023-09-15	49,550.01	49,800.01	48,800.01	49,800.01	31,813.13	55,627
2023-09-14	49,800.01	50,000.01	48,000.01	49,500.01	31,621.48	774,765
2023-09-13	50,600.01	50,600.01	49,800.01	49,800.01	31,813.13	82,746
2023-09-12	49,550.01	50,600.01	48,000.01	50,600.01	32,324.18	733,931
2023-09-11	50,500.01	50,800.01	49,400.01	50,100.01	32,004.77	80,281
2023-09-08	50,100.01	50,900.01	48,200.01	50,500.01	32,260.30	384,917
2023-09-07	50,700.01	50,700.01	49,800.01	50,100.01	32,004.77	121,269
2023-09-06	51,000.01	51,000.01	49,700.01	50,700.01	32,388.06	245,003
2023-09-05	50,600.01	51,000.01	49,000.01	50,800.01	32,451.94	197,852
2023-08-31	50,600.01	50,700.01	50,000.01	50,600.01	32,324.18	263,186

← NewerPage 13 of 21 · 1,246 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.