CMC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 24,500.00 | 24,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 239,000 |
| 2026-07-21 | 24,600.00 | 25,050.00 | 24,500.00 | 24,500.00 | 24,500.00 | 142,100 |
| 2026-07-20 | 25,800.00 | 25,800.00 | 25,000.00 | 25,050.00 | 25,050.00 | 157,200 |
| 2026-07-17 | 25,900.00 | 26,200.00 | 25,500.00 | 26,100.00 | 26,100.00 | 75,200 |
| 2026-07-16 | 25,750.00 | 25,900.00 | 25,100.00 | 25,900.00 | 25,900.00 | 171,100 |
| 2026-07-15 | 26,050.00 | 26,550.00 | 25,600.00 | 25,900.00 | 25,900.00 | 162,800 |
| 2026-07-14 | 26,300.00 | 26,500.00 | 26,000.00 | 26,250.00 | 26,250.00 | 136,100 |
| 2026-07-13 | 27,000.00 | 27,000.00 | 26,250.00 | 26,450.00 | 26,450.00 | 255,600 |
| 2026-07-10 | 26,500.00 | 27,000.00 | 26,500.00 | 27,000.00 | 27,000.00 | 207,900 |
| 2026-07-09 | 27,200.00 | 27,200.00 | 26,900.00 | 27,050.00 | 27,050.00 | 158,000 |
| 2026-07-08 | 27,400.00 | 27,400.00 | 26,900.00 | 27,200.00 | 27,200.00 | 231,900 |
| 2026-07-07 | 27,000.00 | 27,150.00 | 26,800.00 | 27,100.00 | 27,100.00 | 163,500 |
| 2026-07-06 | 27,150.00 | 27,600.00 | 26,800.00 | 27,150.00 | 27,150.00 | 214,600 |
| 2026-07-03 | 27,200.00 | 27,300.00 | 27,100.00 | 27,250.00 | 27,250.00 | 125,100 |
| 2026-07-02 | 27,300.00 | 27,400.00 | 27,200.00 | 27,300.00 | 27,300.00 | 102,400 |
| 2026-07-01 | 27,000.00 | 27,500.00 | 27,000.00 | 27,400.00 | 27,400.00 | 193,800 |
| 2026-06-30 | 27,100.00 | 27,250.00 | 26,950.00 | 27,000.00 | 27,000.00 | 134,500 |
| 2026-06-29 | 27,100.00 | 27,500.00 | 26,950.00 | 27,100.00 | 27,100.00 | 119,100 |
| 2026-06-26 | 27,100.00 | 27,200.00 | 26,850.00 | 27,150.00 | 27,150.00 | 89,700 |
| 2026-06-25 | 26,950.00 | 27,100.00 | 26,950.00 | 27,050.00 | 27,050.00 | 98,700 |
| 2026-06-24 | 27,150.00 | 27,200.00 | 26,900.00 | 27,100.00 | 27,100.00 | 302,800 |
| 2026-06-23 | 27,400.00 | 27,400.00 | 27,000.00 | 27,250.00 | 27,250.00 | 223,900 |
| 2026-06-22 | 27,750.00 | 27,750.00 | 27,350.00 | 27,400.00 | 27,400.00 | 130,900 |
| 2026-06-19 | 27,450.00 | 27,800.00 | 27,350.00 | 27,800.00 | 27,800.00 | 134,400 |
| 2026-06-18 | 28,000.00 | 28,000.00 | 27,300.00 | 27,650.00 | 27,650.00 | 261,500 |
| 2026-06-17 | 27,650.00 | 28,000.00 | 27,500.00 | 27,900.00 | 27,900.00 | 244,100 |
| 2026-06-16 | 27,500.00 | 27,650.00 | 27,300.00 | 27,650.00 | 27,650.00 | 198,900 |
| 2026-06-15 | 27,400.00 | 27,700.00 | 27,250.00 | 27,500.00 | 27,500.00 | 177,700 |
| 2026-06-12 | 27,600.00 | 27,600.00 | 27,100.00 | 27,200.00 | 27,200.00 | 144,900 |
| 2026-06-11 | 27,100.00 | 27,350.00 | 27,100.00 | 27,200.00 | 27,200.00 | 106,800 |
| 2026-06-10 | 27,550.00 | 27,750.00 | 27,300.00 | 27,400.00 | 27,400.00 | 138,300 |
| 2026-06-09 | 27,150.00 | 27,800.00 | 27,050.00 | 27,600.00 | 27,600.00 | 211,206 |
| 2026-06-08 | 27,450.00 | 27,450.00 | 26,900.00 | 27,300.00 | 27,300.00 | 334,928 |
| 2026-06-05 | 28,150.00 | 28,200.00 | 27,350.00 | 27,650.00 | 27,650.00 | 464,090 |
| 2026-06-04 | 28,800.00 | 28,900.00 | 28,000.00 | 28,250.00 | 28,250.00 | 307,243 |
| 2026-06-03 | 28,050.00 | 29,000.00 | 28,050.00 | 28,750.00 | 28,750.00 | 613,296 |
| 2026-06-02 | 27,000.00 | 28,650.00 | 27,000.00 | 28,400.00 | 28,400.00 | 886,553 |
| 2026-06-01 | 27,300.00 | 27,450.00 | 27,000.00 | 27,350.00 | 27,350.00 | 114,963 |
| 2026-05-29 | 27,600.00 | 27,750.00 | 27,000.00 | 27,000.00 | 27,000.00 | 265,800 |
| 2026-05-28 | 27,800.00 | 28,050.00 | 27,600.00 | 27,600.00 | 27,600.00 | 167,100 |
| 2026-05-27 | 27,800.00 | 28,100.00 | 27,750.00 | 28,000.00 | 28,000.00 | 145,700 |
| 2026-05-26 | 27,600.00 | 27,950.00 | 27,550.00 | 27,900.00 | 27,900.00 | 165,900 |
| 2026-05-25 | 28,150.00 | 28,150.00 | 27,400.00 | 27,700.00 | 27,700.00 | 270,500 |
| 2026-05-22 | 28,000.00 | 28,350.00 | 27,700.00 | 28,150.00 | 28,150.00 | 400,300 |
| 2026-05-21 | 28,700.00 | 28,750.00 | 27,900.00 | 27,900.00 | 27,900.00 | 335,300 |
| 2026-05-20 | 28,200.00 | 28,600.00 | 27,300.00 | 28,500.00 | 28,500.00 | 505,300 |
| 2026-05-19 | 28,150.00 | 28,850.00 | 27,800.00 | 28,150.00 | 28,150.00 | 385,200 |
| 2026-05-18 | 27,650.00 | 28,200.00 | 27,150.00 | 28,150.00 | 28,150.00 | 460,700 |
| 2026-05-15 | 28,000.00 | 28,100.00 | 27,450.00 | 27,700.00 | 27,700.00 | 187,300 |
| 2026-05-14 | 27,450.00 | 28,350.00 | 27,450.00 | 27,900.00 | 27,900.00 | 389,700 |
| 2026-05-13 | 27,100.00 | 27,350.00 | 26,900.00 | 27,300.00 | 27,300.00 | 199,200 |
| 2026-05-12 | 27,000.00 | 27,350.00 | 26,800.00 | 27,050.00 | 27,050.00 | 226,400 |
| 2026-05-11 | 27,700.00 | 27,700.00 | 26,900.00 | 27,000.00 | 27,000.00 | 377,900 |
| 2026-05-08 | 28,000.00 | 28,000.00 | 27,550.00 | 27,750.00 | 27,750.00 | 136,000 |
| 2026-05-07 | 27,850.00 | 28,450.00 | 27,750.00 | 27,900.00 | 27,900.00 | 381,700 |
| 2026-05-06 | 27,850.00 | 27,850.00 | 27,500.00 | 27,800.00 | 27,800.00 | 182,100 |
| 2026-05-05 | 27,850.00 | 27,850.00 | 27,250.00 | 27,550.00 | 27,550.00 | 357,500 |
| 2026-05-04 | 27,800.00 | 28,150.00 | 27,700.00 | 27,850.00 | 27,850.00 | 236,600 |
| 2026-04-29 | 27,650.00 | 27,800.00 | 27,500.00 | 27,800.00 | 27,800.00 | 116,200 |
| 2026-04-28 | 27,800.00 | 28,000.00 | 27,550.00 | 27,650.00 | 27,650.00 | 211,200 |
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.