CMC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	50,300.01	50,500.01	48,000.01	50,500.01	32,260.30	400,943
2023-08-29	50,300.01	51,100.01	50,200.01	50,400.01	32,196.42	343,313
2023-08-28	49,700.01	50,500.01	49,700.01	50,200.01	32,068.65	663,820
2023-08-25	49,000.01	50,000.01	48,200.01	49,900.01	31,877.01	295,083
2023-08-24	48,300.01	50,400.01	47,500.01	49,500.01	31,621.48	390,927
2023-08-23	48,500.01	48,950.01	48,000.01	48,950.01	31,270.13	115,259
2023-08-22	48,500.01	49,300.01	46,800.01	49,300.01	31,493.72	247,469
2023-08-21	46,300.01	48,500.01	46,300.01	48,500.01	30,982.66	239,610
2023-08-18	48,250.01	48,350.01	46,600.01	48,000.01	30,663.25	209,100
2023-08-17	49,250.01	49,250.01	48,500.01	48,500.01	30,982.66	266,576
2023-08-16	48,950.01	49,100.01	48,450.01	49,050.01	31,334.01	170,732
2023-08-15	48,950.01	49,000.01	48,300.01	48,950.01	31,270.13	333,451
2023-08-14	48,500.01	49,000.01	48,400.01	48,800.01	31,174.31	2,242,628
2023-08-11	48,500.01	49,000.01	48,400.01	49,000.01	31,302.07	53,161
2023-08-10	48,900.01	48,900.01	48,000.01	48,900.01	31,238.19	84,133
2023-08-09	48,500.01	49,200.01	47,000.01	49,000.01	31,302.07	5,447,041
2023-08-08	48,650.01	49,600.01	48,400.01	49,200.01	31,429.83	68,724
2023-08-07	49,500.01	49,800.01	48,100.01	49,400.01	31,557.60	462,425
2023-08-04	49,300.01	49,300.01	48,450.01	49,200.01	31,429.83	158,867
2023-08-03	48,300.01	49,250.01	48,150.01	49,000.01	31,302.07	221,119
2023-08-02	49,050.01	49,600.01	47,400.01	49,500.01	31,621.48	3,148,833
2023-08-01	49,500.01	49,500.01	48,500.01	49,050.01	31,334.01	281,215
2023-07-31	48,500.01	49,100.01	48,000.01	49,050.01	31,334.01	248,239
2023-07-28	48,000.01	48,300.01	46,400.01	48,300.01	30,854.90	317,580
2023-07-27	47,500.01	48,000.01	47,200.01	47,800.01	30,535.49	455,028
2023-07-26	47,400.01	47,450.01	47,000.01	47,200.01	30,152.20	112,332
2023-07-25	47,900.01	48,000.01	47,400.01	47,400.01	30,279.96	144,228
2023-07-24	47,900.01	48,500.01	47,350.01	47,850.01	30,567.43	157,634
2023-07-21	48,100.01	48,100.01	47,200.01	47,900.01	30,599.37	116,338
2023-07-20	48,000.01	48,300.01	47,600.01	48,100.01	30,727.14	36,519
2023-07-19	48,450.01	48,500.01	47,300.01	48,450.01	30,950.72	60,866
2023-07-18	48,100.01	48,500.01	46,100.01	48,500.01	30,982.66	129,744
2023-07-17	48,500.01	48,500.01	47,500.01	48,200.01	30,791.02	209,871
2023-07-14	48,100.01	48,100.01	47,500.01	48,000.01	30,663.25	103,086
2023-07-13	46,650.01	48,500.01	46,650.01	48,150.01	30,759.08	114,335
2023-07-12	47,550.01	48,000.01	46,500.01	47,700.01	30,471.61	187,065
2023-07-11	46,600.01	47,500.01	46,600.01	47,250.01	30,184.14	161,795
2023-07-10	47,450.01	47,450.01	46,000.01	46,800.01	29,896.67	184,908
2023-07-07	46,100.01	46,900.01	46,000.01	46,900.01	29,960.55	42,221
2023-07-06	47,500.01	47,500.01	46,000.01	46,800.01	29,896.67	70,265
2023-07-05	47,300.01	47,300.01	46,000.01	46,950.01	29,992.49	169,653
2023-07-04	46,400.01	46,700.01	46,000.01	46,700.01	29,832.79	113,410
2023-07-03	46,800.01	46,800.01	45,800.01	46,400.01	29,641.15	90,913
2023-06-30	46,700.01	46,700.01	46,000.01	46,200.01	29,513.38	45,303
2023-06-29	47,000.01	47,000.01	46,000.01	46,450.01	29,673.09	27,736
2023-06-28	45,600.01	47,500.01	45,600.01	47,000.01	30,024.44	67,800
2023-06-27	45,600.01	47,550.01	45,600.01	47,550.01	30,375.79	159,946
2023-06-26	44,300.01	48,350.01	44,000.01	48,350.01	30,886.84	126,046
2023-06-23	45,450.01	45,450.01	44,600.01	45,300.01	28,938.45	9,862
2023-06-22	45,600.01	45,950.01	44,500.01	45,500.01	29,066.21	37,444
2023-06-21	46,000.01	46,000.01	44,500.01	45,800.01	29,257.85	177,512
2023-06-20	45,000.01	46,000.01	44,600.01	46,000.01	29,385.62	112,948
2023-06-19	45,500.01	45,500.01	45,000.01	45,350.01	28,970.39	37,598
2023-06-16	45,000.01	45,500.01	44,400.01	45,500.01	29,066.21	79,819
2023-06-15	44,800.01	45,000.01	43,600.01	45,000.01	28,746.80	104,473
2023-06-14	45,000.01	45,400.01	44,000.01	44,800.01	28,619.04	58,246
2023-06-13	45,500.01	45,500.01	44,400.01	44,900.01	28,682.92	57,322
2023-06-12	45,800.01	45,800.01	44,250.01	45,500.01	29,066.21	40,372
2023-06-09	43,700.01	45,500.01	43,000.01	45,500.01	29,066.21	168,266
2023-06-08	44,100.01	44,900.01	43,600.01	44,500.01	28,427.39	38,523

← NewerPage 14 of 21 · 1,250 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.