CMC Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	57,900.05	57,900.05	56,100.05	56,200.05	26,087.44	212,483
2022-03-24	56,500.05	58,000.05	55,500.05	56,500.05	26,226.69	113,452
2022-03-23	55,200.05	56,300.05	55,200.05	56,200.05	26,087.44	89,277
2022-03-22	58,100.05	58,500.05	55,000.05	55,200.05	25,623.25	362,197
2022-03-21	59,900.05	59,900.05	58,000.05	59,000.05	27,387.17	25,871
2022-03-18	62,000.05	62,000.05	59,300.05	59,500.05	27,619.26	155,227
2022-03-17	55,700.05	59,300.05	55,700.05	59,300.05	27,526.42	647,628
2022-03-16	55,900.05	55,900.05	54,000.05	55,500.05	25,762.51	35,414
2022-03-15	54,500.05	55,800.05	54,200.05	55,500.05	25,762.51	75,705
2022-03-14	56,000.05	56,000.05	54,200.05	55,300.05	25,669.67	59,377
2022-03-11	55,900.05	56,100.05	54,200.05	55,600.05	25,808.92	43,472
2022-03-10	56,000.05	56,800.05	55,000.05	55,800.05	25,901.76	100,516
2022-03-09	54,200.05	54,800.05	53,600.05	54,000.05	25,066.22	27,356
2022-03-08	55,200.05	55,600.05	54,100.05	54,200.05	25,159.06	46,653
2022-03-07	54,000.05	55,900.05	54,000.05	55,500.05	25,762.51	16,753
2022-03-04	55,900.05	56,000.05	54,400.05	55,900.05	25,948.18	57,468
2022-03-03	56,000.05	56,000.05	54,100.05	55,800.05	25,901.76	22,054
2022-03-02	54,700.05	54,700.05	54,000.05	54,700.05	25,391.15	67,223
2022-03-01	55,000.05	55,000.05	54,000.05	54,700.05	25,391.15	44,532
2022-02-28	56,000.05	56,000.05	55,000.05	55,000.05	25,530.41	44,532
2022-02-25	56,300.05	56,500.05	55,500.05	55,500.05	25,762.51	16,965
2022-02-24	57,100.05	57,100.05	54,000.05	56,300.05	26,133.86	90,337
2022-02-23	56,700.05	57,200.05	56,500.05	57,100.05	26,505.21	39,231
2022-02-22	57,000.05	57,000.05	56,300.05	56,700.05	26,319.53	39,231
2022-02-21	56,700.05	58,000.05	56,100.05	57,200.05	26,551.63	53,863
2022-02-18	56,300.05	57,000.05	56,200.05	56,700.05	26,319.53	79,946
2022-02-17	57,400.05	57,400.05	55,100.05	56,700.05	26,319.53	21,630
2022-02-16	54,500.05	56,000.05	54,500.05	56,000.05	25,994.60	242,383
2022-02-15	54,100.05	55,500.05	54,000.05	54,900.05	25,483.99	53,015
2022-02-14	55,500.05	55,700.05	54,500.05	55,300.05	25,669.67	30,112
2022-02-11	53,000.05	55,700.05	53,000.05	55,500.05	25,762.51	30,324
2022-02-10	57,700.05	57,700.05	55,100.05	56,000.05	25,994.60	37,322
2022-02-09	59,900.04	60,600.04	58,800.04	60,000.04	25,551.70	220,974
2022-02-08	60,000.04	60,200.04	58,300.04	58,600.04	24,955.49	106,326
2022-02-07	57,800.04	58,200.04	55,400.04	58,200.04	24,785.15	257,957
2022-01-28	51,800.03	54,800.04	51,700.03	54,400.04	23,166.87	70,037
2022-01-27	51,200.03	51,800.03	50,900.03	51,800.03	22,059.63	72,348
2022-01-26	51,800.03	51,800.03	49,800.03	51,500.03	21,931.87	88,066
2022-01-25	51,600.03	51,600.03	49,500.03	51,600.03	21,974.46	151,631
2022-01-24	54,000.04	54,000.04	50,700.03	51,600.03	21,974.46	94,307
2022-01-21	54,000.04	55,000.04	53,400.04	54,500.04	23,209.46	215,658
2022-01-20	54,000.04	54,700.04	53,000.03	54,700.04	23,294.63	55,706
2022-01-19	49,500.03	53,000.03	49,500.03	53,000.03	22,570.67	95,000
2022-01-18	50,500.03	51,900.03	49,600.03	49,600.03	21,122.74	59,635
2022-01-17	52,100.03	54,300.04	51,000.03	51,000.03	21,718.94	151,168
2022-01-14	55,000.04	55,000.04	52,500.03	54,300.04	23,124.29	92,227
2022-01-13	55,000.04	56,900.04	53,000.03	54,800.04	23,337.22	91,071
2022-01-12	53,000.03	55,000.04	51,200.03	55,000.04	23,422.39	250,329
2022-01-11	57,000.04	57,000.04	54,400.04	55,000.04	23,422.39	176,825
2022-01-10	58,900.04	58,900.04	57,000.04	57,000.04	24,274.11	116,497
2022-01-07	59,400.04	59,400.04	58,800.04	59,000.04	25,125.84	93,845
2022-01-06	61,800.04	61,800.04	58,000.04	60,000.04	25,551.70	210,341
2022-01-05	62,500.04	62,500.04	60,000.04	62,200.04	26,488.59	50,621
2022-01-04	60,000.04	61,000.04	57,600.04	61,000.04	25,977.56	274,600
2021-12-31	60,000.04	60,000.04	58,700.04	60,000.04	25,551.70	32,129
2021-12-30	60,200.04	60,500.04	59,400.04	59,500.04	25,338.77	40,219
2021-12-29	59,200.04	60,300.04	58,500.04	60,000.04	25,551.70	30,280
2021-12-28	59,500.04	60,000.04	59,000.04	60,000.04	25,551.70	29,355
2021-12-27	57,000.04	60,000.04	57,000.04	59,700.04	25,423.94	45,073
2021-12-24	58,100.04	59,800.04	58,000.04	59,000.04	25,125.84	42,993

← NewerPage 20 of 21 · 1,246 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.