CMC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 39,550.01 | 40,850.01 | 39,550.01 | 40,800.01 | 26,063.77 | 121,885 |
| 2022-12-07 | 39,750.01 | 39,800.01 | 39,000.01 | 39,550.01 | 25,265.24 | 41,296 |
| 2022-12-06 | 41,200.01 | 41,200.01 | 39,700.01 | 40,000.01 | 25,552.71 | 57,784 |
| 2022-12-05 | 42,000.01 | 42,000.01 | 40,700.01 | 41,200.01 | 26,319.29 | 96,460 |
| 2022-12-02 | 41,500.01 | 42,000.01 | 39,500.01 | 42,000.01 | 26,830.35 | 157,480 |
| 2022-12-01 | 41,500.01 | 41,800.01 | 40,700.01 | 41,000.01 | 26,191.53 | 150,854 |
| 2022-11-30 | 39,900.01 | 41,200.01 | 39,200.01 | 41,200.01 | 26,319.29 | 204,324 |
| 2022-11-29 | 37,800.01 | 39,500.01 | 37,750.01 | 39,500.01 | 25,233.30 | 194,308 |
| 2022-11-28 | 37,700.01 | 38,000.01 | 36,600.01 | 37,800.01 | 24,147.31 | 57,167 |
| 2022-11-25 | 36,700.01 | 36,700.01 | 35,150.01 | 36,600.01 | 23,380.73 | 51,774 |
| 2022-11-24 | 34,100.01 | 36,200.01 | 34,100.01 | 36,200.01 | 23,125.20 | 36,365 |
| 2022-11-23 | 35,950.01 | 36,650.01 | 34,100.01 | 35,400.01 | 22,614.15 | 64,872 |
| 2022-11-22 | 35,750.01 | 37,000.01 | 34,600.01 | 35,950.01 | 22,965.50 | 118,341 |
| 2022-11-21 | 35,750.01 | 35,800.01 | 34,700.01 | 35,700.01 | 22,805.79 | 13,560 |
| 2022-11-18 | 36,450.01 | 36,450.01 | 34,500.01 | 35,750.01 | 22,837.74 | 56,551 |
| 2022-11-17 | 34,900.01 | 36,650.01 | 34,900.01 | 35,800.01 | 22,869.68 | 150,084 |
| 2022-11-16 | 31,500.01 | 34,800.01 | 30,300.01 | 34,800.01 | 22,230.86 | 294,774 |
| 2022-11-15 | 34,950.01 | 34,950.01 | 32,550.01 | 32,550.01 | 20,793.52 | 265,651 |
| 2022-11-14 | 35,000.01 | 35,000.01 | 32,650.01 | 35,000.01 | 22,358.62 | 144,691 |
| 2022-11-11 | 35,900.01 | 35,900.01 | 34,500.01 | 35,000.01 | 22,358.62 | 342,234 |
| 2022-11-10 | 35,900.01 | 35,950.01 | 32,950.01 | 33,950.01 | 21,687.86 | 258,255 |
| 2022-11-09 | 34,000.01 | 35,500.01 | 33,900.01 | 35,400.01 | 22,614.15 | 296,932 |
| 2022-11-08 | 32,050.01 | 33,500.01 | 32,000.01 | 33,200.01 | 21,208.75 | 131,439 |
| 2022-11-07 | 34,400.01 | 34,400.01 | 31,900.01 | 32,000.01 | 20,442.17 | 410,342 |
| 2022-11-04 | 35,900.01 | 36,000.01 | 34,300.01 | 34,300.01 | 21,911.45 | 558,423 |
| 2022-11-03 | 38,000.01 | 38,000.01 | 36,000.01 | 36,850.01 | 23,540.44 | 178,899 |
| 2022-11-02 | 37,950.01 | 38,450.01 | 36,000.01 | 38,450.01 | 24,562.54 | 289,381 |
| 2022-11-01 | 39,250.01 | 39,250.01 | 38,000.01 | 38,500.01 | 24,594.48 | 64,718 |
| 2022-10-31 | 38,200.01 | 39,450.01 | 37,100.01 | 39,250.01 | 25,073.60 | 83,979 |
| 2022-10-28 | 39,750.01 | 39,950.01 | 38,000.01 | 39,600.01 | 25,297.18 | 118,958 |
| 2022-10-27 | 39,500.01 | 39,800.01 | 38,300.01 | 39,750.01 | 25,393.01 | 114,181 |
| 2022-10-26 | 39,850.01 | 39,850.01 | 38,650.01 | 39,400.01 | 25,169.42 | 46,073 |
| 2022-10-25 | 38,650.01 | 39,000.01 | 35,500.01 | 39,000.01 | 24,913.89 | 143,612 |
| 2022-10-24 | 40,500.01 | 40,500.01 | 37,500.01 | 38,000.01 | 24,275.08 | 192,613 |
| 2022-10-21 | 41,000.01 | 41,000.01 | 39,200.01 | 40,300.01 | 25,744.36 | 213,415 |
| 2022-10-20 | 41,300.01 | 41,300.01 | 40,300.01 | 40,900.01 | 26,127.65 | 105,398 |
| 2022-10-19 | 41,000.01 | 41,200.01 | 40,300.01 | 40,900.01 | 26,127.65 | 193,383 |
| 2022-10-18 | 41,000.01 | 41,000.01 | 39,450.01 | 40,300.01 | 25,744.36 | 143,766 |
| 2022-10-17 | 40,000.01 | 40,000.01 | 38,800.01 | 40,000.01 | 25,552.71 | 182,289 |
| 2022-10-14 | 43,200.01 | 43,200.01 | 40,100.01 | 40,400.01 | 25,808.24 | 101,854 |
| 2022-10-13 | 41,900.01 | 41,900.01 | 38,650.01 | 41,900.01 | 26,766.47 | 263,186 |
| 2022-10-12 | 38,600.01 | 40,600.01 | 38,400.01 | 40,600.01 | 25,936.00 | 83,825 |
| 2022-10-11 | 41,900.01 | 41,900.01 | 38,600.01 | 38,600.01 | 24,658.37 | 308,334 |
| 2022-10-10 | 37,300.01 | 41,500.01 | 37,300.01 | 41,500.01 | 26,510.94 | 162,103 |
| 2022-10-07 | 42,650.01 | 42,650.01 | 39,700.01 | 39,700.01 | 25,361.07 | 335,917 |
| 2022-10-06 | 44,100.01 | 44,950.01 | 42,600.01 | 42,650.01 | 27,245.58 | 42,991 |
| 2022-10-05 | 45,000.01 | 45,600.01 | 43,700.01 | 44,500.01 | 28,427.39 | 43,916 |
| 2022-10-04 | 42,600.01 | 43,800.01 | 42,600.01 | 43,450.01 | 27,756.63 | 103,857 |
| 2022-10-03 | 45,800.01 | 45,800.01 | 42,600.01 | 42,600.01 | 27,213.64 | 195,386 |
| 2022-09-30 | 44,600.01 | 45,900.01 | 43,550.01 | 45,800.01 | 29,257.85 | 105,860 |
| 2022-09-29 | 46,300.01 | 47,900.01 | 44,600.01 | 44,600.01 | 28,491.27 | 280,598 |
| 2022-09-28 | 47,500.01 | 47,900.01 | 46,400.01 | 46,400.01 | 29,641.15 | 116,646 |
| 2022-09-27 | 46,000.01 | 48,400.01 | 46,000.01 | 48,400.01 | 30,918.78 | 116,492 |
| 2022-09-26 | 51,000.01 | 51,000.01 | 47,200.01 | 47,500.01 | 30,343.84 | 287,686 |
| 2022-09-23 | 51,000.01 | 51,200.01 | 50,000.01 | 50,600.01 | 32,324.18 | 110,637 |
| 2022-09-22 | 50,200.01 | 51,000.01 | 49,900.01 | 50,900.01 | 32,515.83 | 192,305 |
| 2022-09-21 | 52,200.01 | 52,200.01 | 50,700.01 | 50,900.01 | 32,515.83 | 91,530 |
| 2022-09-20 | 51,400.01 | 52,500.01 | 50,600.01 | 52,000.01 | 33,218.52 | 238,686 |
| 2022-09-19 | 52,900.01 | 53,000.01 | 50,100.01 | 51,500.01 | 32,899.12 | 246,544 |
| 2022-09-16 | 54,000.01 | 54,800.01 | 51,900.01 | 52,800.01 | 33,729.58 | 406,028 |
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.