CMC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 51,000.01 | 53,000.01 | 50,300.01 | 53,000.01 | 33,857.34 | 394,163 |
| 2022-09-14 | 50,900.01 | 50,900.01 | 49,600.01 | 50,600.01 | 32,324.18 | 199,239 |
| 2022-09-13 | 50,500.01 | 52,600.01 | 50,500.01 | 50,900.01 | 32,515.83 | 290,306 |
| 2022-09-12 | 48,550.01 | 50,000.01 | 47,050.01 | 50,000.01 | 31,940.89 | 491,085 |
| 2022-09-09 | 63,800.06 | 64,400.06 | 63,100.05 | 64,400.06 | 29,893.79 | 444,476 |
| 2022-09-08 | 64,600.06 | 64,700.06 | 62,800.05 | 63,500.06 | 29,476.02 | 435,993 |
| 2022-09-07 | 65,000.06 | 65,000.06 | 62,800.05 | 63,100.05 | 29,290.34 | 801,371 |
| 2022-09-06 | 60,700.05 | 64,700.06 | 60,600.05 | 64,700.06 | 30,033.05 | 1,188,803 |
| 2022-09-05 | 59,900.05 | 60,700.05 | 58,800.05 | 60,500.05 | 28,083.45 | 2,758,040 |
| 2022-08-31 | 60,500.05 | 61,000.05 | 58,700.05 | 59,000.05 | 27,387.17 | 2,119,742 |
| 2022-08-30 | 61,100.05 | 62,800.05 | 60,500.05 | 61,500.05 | 28,547.64 | 775,712 |
| 2022-08-29 | 60,000.05 | 61,000.05 | 59,200.05 | 60,900.05 | 28,269.13 | 238,991 |
| 2022-08-26 | 61,200.05 | 62,000.05 | 59,500.05 | 60,000.05 | 27,851.36 | 505,973 |
| 2022-08-25 | 64,000.06 | 64,000.06 | 61,500.05 | 61,900.05 | 28,733.32 | 465,258 |
| 2022-08-24 | 66,600.06 | 66,800.06 | 64,000.06 | 64,000.06 | 29,708.11 | 142,080 |
| 2022-08-23 | 65,300.06 | 66,900.06 | 65,300.06 | 66,600.06 | 30,915.01 | 145,897 |
| 2022-08-22 | 66,300.06 | 67,500.06 | 65,700.06 | 67,000.06 | 31,100.68 | 117,269 |
| 2022-08-19 | 68,500.06 | 68,500.06 | 67,000.06 | 67,800.06 | 31,472.03 | 99,244 |
| 2022-08-18 | 67,500.06 | 70,000.06 | 67,000.06 | 69,000.06 | 32,029.06 | 294,126 |
| 2022-08-17 | 67,000.06 | 67,700.06 | 66,500.06 | 67,500.06 | 31,332.78 | 123,630 |
| 2022-08-16 | 66,600.06 | 67,700.06 | 66,600.06 | 67,700.06 | 31,425.61 | 194,246 |
| 2022-08-15 | 63,200.05 | 67,200.06 | 63,200.05 | 67,200.06 | 31,193.52 | 215,664 |
| 2022-08-12 | 61,800.05 | 64,600.06 | 61,800.05 | 64,100.06 | 29,754.53 | 245,352 |
| 2022-08-11 | 61,900.05 | 63,200.05 | 61,900.05 | 62,400.05 | 28,965.41 | 197,215 |
| 2022-08-10 | 62,100.05 | 62,500.05 | 61,900.05 | 61,900.05 | 28,733.32 | 86,096 |
| 2022-08-09 | 62,400.05 | 63,000.05 | 61,500.05 | 63,000.05 | 29,243.93 | 120,874 |
| 2022-08-08 | 61,000.05 | 62,500.05 | 61,000.05 | 62,500.05 | 29,011.83 | 60,013 |
| 2022-08-05 | 61,500.05 | 62,500.05 | 60,200.05 | 62,500.05 | 29,011.83 | 93,518 |
| 2022-08-04 | 60,000.05 | 63,000.05 | 60,000.05 | 62,700.05 | 29,104.67 | 83,551 |
| 2022-08-03 | 59,700.05 | 61,900.05 | 59,200.05 | 61,000.05 | 28,315.55 | 67,011 |
| 2022-08-02 | 62,000.05 | 62,000.05 | 60,600.05 | 62,000.05 | 28,779.74 | 39,867 |
| 2022-08-01 | 60,000.05 | 61,700.05 | 60,000.05 | 61,700.05 | 28,640.48 | 57,468 |
| 2022-07-29 | 58,900.05 | 58,900.05 | 58,500.05 | 58,900.05 | 27,340.75 | 10,179 |
| 2022-07-28 | 58,200.05 | 59,800.05 | 58,200.05 | 58,300.05 | 27,062.24 | 37,534 |
| 2022-07-27 | 58,000.05 | 59,500.05 | 58,000.05 | 59,400.05 | 27,572.84 | 134,445 |
| 2022-07-26 | 56,700.05 | 58,600.05 | 56,700.05 | 58,600.05 | 27,201.49 | 17,601 |
| 2022-07-25 | 57,000.05 | 58,900.05 | 56,600.05 | 58,900.05 | 27,340.75 | 27,992 |
| 2022-07-22 | 58,000.05 | 58,500.05 | 57,000.05 | 57,000.05 | 26,458.79 | 8,906 |
| 2022-07-21 | 58,500.05 | 59,000.05 | 57,400.05 | 59,000.05 | 27,387.17 | 56,408 |
| 2022-07-20 | 58,000.05 | 59,900.05 | 58,000.05 | 58,900.05 | 27,340.75 | 49,622 |
| 2022-07-19 | 58,500.05 | 58,500.05 | 56,700.05 | 58,000.05 | 26,922.98 | 48,562 |
| 2022-07-18 | 59,700.05 | 59,700.05 | 56,400.05 | 59,000.05 | 27,387.17 | 19,721 |
| 2022-07-15 | 58,300.05 | 58,900.05 | 56,000.05 | 58,700.05 | 27,247.91 | 65,738 |
| 2022-07-14 | 59,400.05 | 60,000.05 | 56,900.05 | 59,500.05 | 27,619.26 | 84,824 |
| 2022-07-13 | 59,700.05 | 59,700.05 | 56,700.05 | 59,400.05 | 27,572.84 | 10,391 |
| 2022-07-12 | 56,800.05 | 58,500.05 | 55,600.05 | 58,500.05 | 27,155.07 | 29,264 |
| 2022-07-11 | 57,000.05 | 57,100.05 | 55,600.05 | 56,800.05 | 26,365.95 | 67,011 |
| 2022-07-08 | 57,000.05 | 57,000.05 | 56,400.05 | 57,000.05 | 26,458.79 | 89,701 |
| 2022-07-07 | 58,000.05 | 58,000.05 | 55,000.05 | 57,000.05 | 26,458.79 | 42,836 |
| 2022-07-06 | 54,600.05 | 57,500.05 | 54,500.05 | 56,800.05 | 26,365.95 | 32,021 |
| 2022-07-05 | 58,900.05 | 58,900.05 | 55,200.05 | 57,800.05 | 26,830.14 | 35,202 |
| 2022-07-04 | 61,800.05 | 61,800.05 | 57,700.05 | 58,500.05 | 27,155.07 | 85,036 |
| 2022-07-01 | 58,300.05 | 62,000.05 | 54,800.05 | 62,000.05 | 28,779.74 | 95,639 |
| 2022-06-30 | 58,900.05 | 58,900.05 | 56,300.05 | 58,500.05 | 27,155.07 | 122,146 |
| 2022-06-29 | 60,000.05 | 60,000.05 | 58,200.05 | 58,800.05 | 27,294.33 | 118,753 |
| 2022-06-28 | 60,000.05 | 60,000.05 | 56,500.05 | 59,900.05 | 27,804.94 | 77,402 |
| 2022-06-27 | 57,500.05 | 60,000.05 | 57,500.05 | 59,900.05 | 27,804.94 | 102,425 |
| 2022-06-24 | 55,000.05 | 58,000.05 | 54,300.05 | 58,000.05 | 26,922.98 | 97,759 |
| 2022-06-23 | 55,700.05 | 55,700.05 | 54,000.05 | 55,000.05 | 25,530.41 | 63,830 |
| 2022-06-22 | 55,000.05 | 58,000.05 | 54,800.05 | 55,800.05 | 25,901.76 | 26,719 |
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.