CMC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 28,200.00 | 28,350.00 | 27,600.00 | 27,800.00 | 27,800.00 | 306,900 |
| 2026-04-23 | 28,450.00 | 28,600.00 | 28,000.00 | 28,350.00 | 28,350.00 | 185,800 |
| 2026-04-22 | 28,450.00 | 29,000.00 | 28,100.00 | 28,450.00 | 28,450.00 | 406,900 |
| 2026-04-21 | 28,950.00 | 28,950.00 | 28,400.00 | 28,400.00 | 28,400.00 | 379,400 |
| 2026-04-20 | 29,300.00 | 29,300.00 | 28,550.00 | 28,950.00 | 28,950.00 | 246,400 |
| 2026-04-17 | 28,600.00 | 29,300.00 | 28,500.00 | 28,750.00 | 28,750.00 | 268,700 |
| 2026-04-16 | 29,100.00 | 29,100.00 | 28,200.00 | 28,500.00 | 28,500.00 | 553,600 |
| 2026-04-15 | 29,800.00 | 29,900.00 | 29,050.00 | 29,100.00 | 29,100.00 | 299,000 |
| 2026-04-14 | 28,950.00 | 29,500.00 | 28,950.00 | 29,450.00 | 29,450.00 | 494,100 |
| 2026-04-13 | 28,900.00 | 29,100.00 | 28,800.00 | 28,900.00 | 28,900.00 | 203,600 |
| 2026-04-10 | 28,850.00 | 29,300.00 | 28,850.00 | 28,900.00 | 28,900.00 | 209,600 |
| 2026-04-09 | 28,700.00 | 29,250.00 | 28,700.00 | 28,800.00 | 28,800.00 | 255,200 |
| 2026-04-08 | 28,600.00 | 29,400.00 | 28,450.00 | 29,300.00 | 29,300.00 | 585,000 |
| 2026-04-07 | 29,000.00 | 29,000.00 | 27,700.00 | 28,000.00 | 28,000.00 | 341,700 |
| 2026-04-06 | 28,450.00 | 28,900.00 | 28,300.00 | 28,350.00 | 28,350.00 | 126,500 |
| 2026-04-03 | 28,800.00 | 29,000.00 | 28,450.00 | 28,450.00 | 28,450.00 | 242,800 |
| 2026-04-02 | 29,000.00 | 29,100.00 | 28,550.00 | 28,800.00 | 28,800.00 | 237,600 |
| 2026-04-01 | 29,400.00 | 29,400.00 | 29,000.00 | 29,100.00 | 29,100.00 | 201,600 |
| 2026-03-31 | 29,100.00 | 29,250.00 | 28,700.00 | 28,800.00 | 28,800.00 | 389,200 |
| 2026-03-30 | 28,900.00 | 29,150.00 | 28,600.00 | 29,050.00 | 29,050.00 | 226,000 |
| 2026-03-27 | 29,000.00 | 29,200.00 | 28,600.00 | 29,150.00 | 29,150.00 | 555,400 |
| 2026-03-26 | 28,850.00 | 29,550.00 | 28,700.00 | 28,900.00 | 28,900.00 | 372,800 |
| 2026-03-25 | 28,200.00 | 29,000.00 | 28,200.00 | 28,800.00 | 28,800.00 | 236,200 |
| 2026-03-24 | 27,000.00 | 28,400.00 | 27,000.00 | 28,150.00 | 28,150.00 | 353,100 |
| 2026-03-23 | 28,800.00 | 29,300.00 | 28,000.00 | 28,150.00 | 28,150.00 | 402,900 |
| 2026-03-20 | 29,300.00 | 29,600.00 | 28,800.00 | 29,600.00 | 29,600.00 | 254,400 |
| 2026-03-19 | 29,200.00 | 29,700.00 | 28,900.00 | 29,600.00 | 29,600.00 | 208,700 |
| 2026-03-18 | 30,050.00 | 30,100.00 | 29,200.00 | 29,800.00 | 29,800.00 | 313,300 |
| 2026-03-17 | 29,950.00 | 30,500.00 | 29,900.00 | 30,050.00 | 30,050.00 | 381,500 |
| 2026-03-16 | 29,100.00 | 29,900.00 | 29,100.00 | 29,900.00 | 29,900.00 | 303,400 |
| 2026-03-13 | 29,650.00 | 29,700.00 | 29,300.00 | 29,400.00 | 29,400.00 | 280,900 |
| 2026-03-12 | 30,200.00 | 30,200.00 | 29,600.00 | 29,650.00 | 29,650.00 | 235,600 |
| 2026-03-11 | 29,600.00 | 30,400.00 | 29,300.00 | 30,200.00 | 30,200.00 | 374,400 |
| 2026-03-10 | 29,400.00 | 29,950.00 | 28,850.00 | 29,300.00 | 29,300.00 | 673,500 |
| 2026-03-09 | 29,250.00 | 30,800.00 | 29,250.00 | 29,250.00 | 29,250.00 | 465,500 |
| 2026-03-06 | 31,700.00 | 31,700.00 | 31,000.00 | 31,400.00 | 31,400.00 | 375,200 |
| 2026-03-05 | 32,300.00 | 32,700.00 | 31,800.00 | 31,850.00 | 31,850.00 | 350,900 |
| 2026-03-04 | 32,000.00 | 32,100.00 | 31,000.00 | 31,900.00 | 31,900.00 | 766,700 |
| 2026-03-03 | 33,150.00 | 33,500.00 | 31,900.00 | 32,450.00 | 32,450.00 | 617,800 |
| 2026-03-02 | 33,100.00 | 34,400.00 | 33,100.00 | 33,150.00 | 33,150.00 | 733,400 |
| 2026-02-27 | 34,500.00 | 35,100.00 | 34,500.00 | 34,800.00 | 34,800.00 | 273,400 |
| 2026-02-26 | 35,200.00 | 35,600.00 | 34,950.00 | 34,950.00 | 34,950.00 | 329,900 |
| 2026-02-25 | 35,500.00 | 35,500.00 | 34,900.00 | 35,150.00 | 35,150.00 | 468,100 |
| 2026-02-24 | 35,450.00 | 35,450.00 | 34,800.00 | 35,000.00 | 35,000.00 | 262,900 |
| 2026-02-23 | 34,500.00 | 36,000.00 | 34,100.00 | 35,150.00 | 35,150.00 | 508,900 |
| 2026-02-13 | 34,200.00 | 34,400.00 | 34,100.00 | 34,100.00 | 34,100.00 | 357,800 |
| 2026-02-12 | 34,700.00 | 34,750.00 | 34,100.00 | 34,400.00 | 34,400.00 | 131,600 |
| 2026-02-11 | 34,750.00 | 34,750.00 | 34,200.00 | 34,300.00 | 34,300.00 | 276,200 |
| 2026-02-10 | 34,700.00 | 35,000.00 | 33,950.00 | 34,150.00 | 34,150.00 | 381,200 |
| 2026-02-09 | 34,950.00 | 35,100.00 | 34,450.00 | 34,600.00 | 34,600.00 | 250,200 |
| 2026-02-06 | 35,600.00 | 35,600.00 | 34,750.00 | 34,750.00 | 34,750.00 | 685,900 |
| 2026-02-05 | 36,950.00 | 36,950.00 | 35,600.00 | 35,600.00 | 35,600.00 | 649,900 |
| 2026-02-04 | 37,050.00 | 37,700.00 | 36,750.00 | 37,000.00 | 37,000.00 | 1,064,900 |
| 2026-02-03 | 37,500.00 | 37,800.00 | 36,800.00 | 37,100.00 | 37,100.00 | 707,300 |
| 2026-02-02 | 36,000.00 | 37,250.00 | 35,250.00 | 37,100.00 | 37,100.00 | 1,013,800 |
| 2026-01-30 | 35,650.00 | 36,450.00 | 35,550.00 | 35,800.00 | 35,800.00 | 620,400 |
| 2026-01-29 | 35,750.00 | 36,700.00 | 35,550.00 | 35,550.00 | 35,550.00 | 385,200 |
| 2026-01-28 | 35,300.00 | 36,500.00 | 35,300.00 | 35,550.00 | 35,550.00 | 399,600 |
| 2026-01-27 | 34,800.00 | 35,800.00 | 34,800.00 | 35,250.00 | 35,250.00 | 302,700 |
| 2026-01-26 | 35,600.00 | 36,000.00 | 34,650.00 | 34,950.00 | 34,950.00 | 574,000 |
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.