CMC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 55,000.05 | 58,000.05 | 54,800.05 | 55,800.05 | 25,901.76 | 26,719 |
| 2022-06-21 | 55,400.05 | 57,400.05 | 54,300.05 | 55,300.05 | 25,669.67 | 70,828 |
| 2022-06-20 | 57,300.05 | 57,300.05 | 55,200.05 | 55,300.05 | 25,669.67 | 17,813 |
| 2022-06-17 | 56,100.05 | 57,600.05 | 55,900.05 | 57,300.05 | 26,598.05 | 38,807 |
| 2022-06-16 | 59,800.05 | 59,800.05 | 56,000.05 | 58,200.05 | 27,015.82 | 35,626 |
| 2022-06-15 | 56,000.05 | 56,400.05 | 54,300.05 | 56,000.05 | 25,994.60 | 43,048 |
| 2022-06-14 | 57,800.05 | 57,800.05 | 55,500.05 | 57,100.05 | 26,505.21 | 29,476 |
| 2022-06-13 | 58,200.05 | 58,200.05 | 55,800.05 | 57,500.05 | 26,690.88 | 141,443 |
| 2022-06-10 | 60,700.05 | 60,900.05 | 58,900.05 | 59,900.05 | 27,804.94 | 86,520 |
| 2022-06-09 | 61,300.05 | 61,300.05 | 60,300.05 | 61,000.05 | 28,315.55 | 40,079 |
| 2022-06-08 | 60,000.05 | 60,800.05 | 59,700.05 | 60,800.05 | 28,222.71 | 116,420 |
| 2022-06-07 | 59,000.05 | 60,400.05 | 58,600.05 | 60,000.05 | 27,851.36 | 93,094 |
| 2022-06-06 | 61,000.05 | 61,100.05 | 59,000.05 | 60,400.05 | 28,037.03 | 55,135 |
| 2022-06-03 | 58,900.05 | 61,000.05 | 57,100.05 | 61,000.05 | 28,315.55 | 168,587 |
| 2022-06-02 | 58,100.05 | 59,000.05 | 56,300.05 | 58,900.05 | 27,340.75 | 61,709 |
| 2022-06-01 | 60,200.05 | 60,200.05 | 58,000.05 | 58,300.05 | 27,062.24 | 66,587 |
| 2022-05-31 | 60,600.05 | 60,700.05 | 58,800.05 | 60,200.05 | 27,944.20 | 84,187 |
| 2022-05-30 | 61,000.05 | 61,200.05 | 60,000.05 | 60,800.05 | 28,222.71 | 682,194 |
| 2022-05-27 | 59,000.05 | 60,900.05 | 58,700.05 | 60,800.05 | 28,222.71 | 111,755 |
| 2022-05-26 | 59,000.05 | 59,800.05 | 54,900.05 | 59,000.05 | 27,387.17 | 521,453 |
| 2022-05-25 | 53,900.05 | 59,000.05 | 53,900.05 | 59,000.05 | 27,387.17 | 155,227 |
| 2022-05-24 | 55,300.05 | 56,900.05 | 53,500.05 | 55,800.05 | 25,901.76 | 137,626 |
| 2022-05-23 | 58,500.05 | 58,500.05 | 55,000.05 | 57,500.05 | 26,690.88 | 51,742 |
| 2022-05-20 | 56,800.05 | 58,500.05 | 52,800.05 | 58,500.05 | 27,155.07 | 181,310 |
| 2022-05-19 | 58,900.05 | 58,900.05 | 54,900.05 | 56,300.05 | 26,133.86 | 470,771 |
| 2022-05-18 | 58,100.05 | 59,000.05 | 57,000.05 | 59,000.05 | 27,387.17 | 41,988 |
| 2022-05-17 | 55,000.05 | 57,000.05 | 50,300.04 | 57,000.05 | 26,458.79 | 515,728 |
| 2022-05-16 | 56,900.05 | 60,000.05 | 53,000.05 | 54,000.05 | 25,066.22 | 174,737 |
| 2022-05-13 | 59,000.05 | 59,500.05 | 56,000.05 | 56,900.05 | 26,412.37 | 110,907 |
| 2022-05-12 | 63,000.05 | 63,000.05 | 59,000.05 | 59,000.05 | 27,387.17 | 69,979 |
| 2022-05-11 | 60,900.05 | 62,300.05 | 60,000.05 | 62,300.05 | 28,918.99 | 92,882 |
| 2022-05-10 | 58,300.05 | 61,500.05 | 58,200.05 | 61,400.05 | 28,501.22 | 149,078 |
| 2022-05-09 | 63,100.05 | 63,100.05 | 60,200.05 | 62,500.05 | 29,011.83 | 76,977 |
| 2022-05-06 | 62,000.05 | 64,200.06 | 60,600.05 | 63,200.05 | 29,336.76 | 95,427 |
| 2022-05-05 | 63,700.06 | 64,900.06 | 63,000.05 | 64,700.06 | 30,033.05 | 497,915 |
| 2022-05-04 | 64,800.06 | 64,800.06 | 63,200.05 | 63,700.06 | 29,568.86 | 31,597 |
| 2022-04-29 | 66,300.06 | 66,300.06 | 62,500.05 | 64,800.06 | 30,079.47 | 110,483 |
| 2022-04-28 | 64,000.06 | 65,500.06 | 62,500.05 | 64,300.06 | 29,847.37 | 81,431 |
| 2022-04-27 | 63,200.05 | 63,900.06 | 60,100.05 | 63,700.06 | 29,568.86 | 133,385 |
| 2022-04-26 | 63,000.05 | 63,200.05 | 57,900.05 | 63,200.05 | 29,336.76 | 151,834 |
| 2022-04-25 | 65,100.06 | 65,200.06 | 62,100.05 | 62,100.05 | 28,826.15 | 661,412 |
| 2022-04-22 | 67,000.06 | 68,000.06 | 64,200.06 | 66,700.06 | 30,961.43 | 734,360 |
| 2022-04-21 | 70,000.06 | 70,000.06 | 65,500.06 | 69,000.06 | 32,029.06 | 143,988 |
| 2022-04-20 | 65,700.06 | 70,400.06 | 62,700.05 | 70,000.06 | 32,493.25 | 644,447 |
| 2022-04-19 | 70,900.06 | 71,000.06 | 65,800.06 | 65,800.06 | 30,543.66 | 319,997 |
| 2022-04-18 | 69,100.06 | 71,000.06 | 69,100.06 | 70,700.06 | 32,818.18 | 283,311 |
| 2022-04-15 | 66,000.06 | 70,000.06 | 66,000.06 | 68,900.06 | 31,982.64 | 542,871 |
| 2022-04-14 | 65,400.06 | 66,000.06 | 64,000.06 | 65,900.06 | 30,590.07 | 374,708 |
| 2022-04-13 | 65,400.06 | 65,400.06 | 63,600.06 | 64,900.06 | 30,125.88 | 332,509 |
| 2022-04-12 | 64,600.06 | 64,800.06 | 61,300.05 | 64,000.06 | 29,708.11 | 429,420 |
| 2022-04-08 | 66,000.06 | 67,000.06 | 62,100.05 | 63,700.06 | 29,568.86 | 260,621 |
| 2022-04-07 | 66,000.06 | 67,800.06 | 65,000.06 | 65,500.06 | 30,404.40 | 216,724 |
| 2022-04-06 | 64,000.06 | 66,100.06 | 63,000.05 | 65,000.06 | 30,172.30 | 392,097 |
| 2022-04-05 | 62,800.05 | 64,200.06 | 61,600.05 | 63,300.06 | 29,383.18 | 297,307 |
| 2022-04-04 | 64,000.06 | 64,000.06 | 62,000.05 | 62,800.05 | 29,151.09 | 337,598 |
| 2022-04-01 | 60,100.05 | 64,500.06 | 60,100.05 | 63,500.06 | 29,476.02 | 303,032 |
| 2022-03-31 | 61,200.05 | 63,000.05 | 60,800.05 | 63,000.05 | 29,243.93 | 529,511 |
| 2022-03-30 | 63,000.05 | 63,000.05 | 55,600.05 | 61,100.05 | 28,361.97 | 407,153 |
| 2022-03-29 | 56,000.05 | 59,700.05 | 56,000.05 | 59,700.05 | 27,712.10 | 548,809 |
| 2022-03-28 | 56,000.05 | 56,200.05 | 55,100.05 | 55,800.05 | 25,901.76 | 137,414 |
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.