CMC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 37,200.00 | 37,200.00 | 36,000.00 | 36,000.00 | 36,000.00 | 440,700 |
| 2026-01-22 | 37,950.00 | 38,500.00 | 37,150.00 | 37,150.00 | 37,150.00 | 451,200 |
| 2026-01-21 | 36,900.00 | 37,800.00 | 36,150.00 | 37,650.00 | 37,650.00 | 707,000 |
| 2026-01-20 | 37,600.00 | 37,900.00 | 36,500.00 | 37,150.00 | 37,150.00 | 1,012,500 |
| 2026-01-19 | 38,850.00 | 38,850.00 | 37,000.00 | 37,000.00 | 37,000.00 | 685,000 |
| 2026-01-16 | 37,000.00 | 39,000.00 | 36,500.00 | 37,900.00 | 37,900.00 | 1,592,700 |
| 2026-01-15 | 34,500.00 | 36,450.00 | 34,100.00 | 36,450.00 | 36,450.00 | 1,331,200 |
| 2026-01-14 | 34,250.00 | 34,400.00 | 34,000.00 | 34,100.00 | 34,100.00 | 436,200 |
| 2026-01-13 | 33,681.82 | 33,909.09 | 33,363.64 | 33,454.55 | 33,454.55 | 514,359 |
| 2026-01-12 | 34,363.64 | 34,363.64 | 33,590.91 | 33,590.91 | 33,590.91 | 487,079 |
| 2026-01-09 | 32,954.55 | 34,500.00 | 32,954.55 | 33,681.82 | 33,681.82 | 506,989 |
| 2026-01-08 | 32,727.28 | 33,636.37 | 32,727.28 | 32,954.55 | 32,954.55 | 564,299 |
| 2026-01-07 | 32,045.46 | 32,909.09 | 31,909.09 | 32,727.28 | 32,727.28 | 405,129 |
| 2026-01-06 | 31,681.82 | 32,136.37 | 31,409.09 | 31,772.73 | 31,772.73 | 392,149 |
| 2026-01-05 | 32,363.64 | 32,363.64 | 31,636.37 | 31,681.82 | 31,681.82 | 311,629 |
| 2025-12-31 | 32,590.91 | 32,681.82 | 32,318.19 | 32,363.64 | 32,363.64 | 292,819 |
| 2025-12-30 | 32,363.64 | 32,636.37 | 32,136.37 | 32,409.09 | 32,409.09 | 436,479 |
| 2025-12-29 | 31,818.19 | 32,227.28 | 31,636.37 | 32,181.82 | 32,181.82 | 312,289 |
| 2025-12-26 | 31,818.19 | 31,863.64 | 31,000.00 | 31,727.28 | 31,727.28 | 343,309 |
| 2025-12-25 | 31,818.19 | 32,227.28 | 31,727.28 | 31,818.19 | 31,818.19 | 257,729 |
| 2025-12-24 | 32,636.37 | 32,636.37 | 31,772.73 | 32,000.00 | 32,000.00 | 180,289 |
| 2025-12-23 | 32,363.64 | 32,772.73 | 31,818.19 | 32,181.82 | 32,181.82 | 255,419 |
| 2025-12-22 | 35,200.00 | 35,600.00 | 35,100.00 | 35,400.00 | 32,181.82 | 198,338 |
| 2025-12-19 | 35,450.00 | 35,450.00 | 34,500.00 | 35,200.00 | 32,000.00 | 189,171 |
| 2025-12-18 | 35,800.00 | 35,800.00 | 35,200.00 | 35,350.00 | 32,136.37 | 73,092 |
| 2025-12-17 | 35,700.00 | 36,100.00 | 35,600.00 | 35,800.00 | 32,545.46 | 147,609 |
| 2025-12-16 | 35,100.00 | 35,650.00 | 34,500.00 | 35,550.00 | 32,318.18 | 239,700 |
| 2025-12-15 | 35,250.00 | 35,850.00 | 35,000.00 | 35,100.00 | 31,909.09 | 313,852 |
| 2025-12-12 | 36,650.00 | 36,650.00 | 35,800.00 | 35,800.00 | 32,545.46 | 254,567 |
| 2025-12-11 | 36,600.00 | 37,200.00 | 36,500.00 | 36,650.00 | 33,318.19 | 336,811 |
| 2025-12-10 | 36,800.00 | 36,800.00 | 36,500.00 | 36,550.00 | 33,227.28 | 142,928 |
| 2025-12-09 | 36,450.00 | 36,500.00 | 36,000.00 | 36,500.00 | 33,181.82 | 381,639 |
| 2025-12-08 | 36,700.00 | 37,000.00 | 36,400.00 | 36,450.00 | 33,136.37 | 283,684 |
| 2025-12-05 | 37,000.00 | 37,300.00 | 36,700.00 | 36,700.00 | 33,363.64 | 380,810 |
| 2025-12-04 | 36,850.00 | 37,350.00 | 36,800.00 | 37,000.00 | 33,636.37 | 205,457 |
| 2025-12-03 | 36,750.00 | 37,000.00 | 36,300.00 | 36,850.00 | 33,500.00 | 322,586 |
| 2025-12-02 | 37,400.00 | 37,400.00 | 36,150.00 | 36,550.00 | 33,227.28 | 669,337 |
| 2025-12-01 | 37,950.00 | 37,950.00 | 37,150.00 | 37,350.00 | 33,954.55 | 230,716 |
| 2025-11-28 | 37,600.00 | 37,850.00 | 37,350.00 | 37,400.00 | 34,000.00 | 210,642 |
| 2025-11-27 | 37,500.00 | 38,000.00 | 37,500.00 | 37,550.00 | 34,136.37 | 208,152 |
| 2025-11-26 | 37,250.00 | 37,900.00 | 37,050.00 | 37,500.00 | 34,090.91 | 252,105 |
| 2025-11-25 | 38,100.00 | 38,250.00 | 37,250.00 | 37,250.00 | 33,863.64 | 394,835 |
| 2025-11-24 | 37,700.00 | 38,300.00 | 37,700.00 | 38,150.00 | 34,681.82 | 135,393 |
| 2025-11-21 | 38,100.00 | 38,150.00 | 37,700.00 | 38,000.00 | 34,545.46 | 498,583 |
| 2025-11-20 | 38,550.00 | 38,550.00 | 38,150.00 | 38,250.00 | 34,772.73 | 223,045 |
| 2025-11-19 | 38,650.00 | 38,650.00 | 38,100.00 | 38,450.00 | 34,954.55 | 480,088 |
| 2025-11-18 | 38,600.00 | 38,850.00 | 38,450.00 | 38,650.00 | 35,136.37 | 461,294 |
| 2025-11-17 | 38,200.00 | 38,800.00 | 38,200.00 | 38,600.00 | 35,090.91 | 385,672 |
| 2025-11-14 | 38,400.00 | 38,550.00 | 38,000.00 | 38,100.00 | 34,636.37 | 513,483 |
| 2025-11-13 | 38,500.00 | 38,800.00 | 37,950.00 | 38,550.00 | 35,045.46 | 481,765 |
| 2025-11-12 | 37,850.00 | 38,500.00 | 37,750.00 | 38,500.00 | 35,000.00 | 280,019 |
| 2025-11-11 | 37,700.00 | 38,050.00 | 37,500.00 | 37,600.00 | 34,181.82 | 441,404 |
| 2025-11-10 | 38,900.00 | 38,900.00 | 37,600.00 | 37,650.00 | 34,227.28 | 850,379 |
| 2025-11-07 | 39,800.00 | 39,950.00 | 38,500.00 | 38,850.00 | 35,318.19 | 659,124 |
| 2025-11-06 | 39,350.00 | 40,100.00 | 39,100.00 | 39,600.00 | 36,000.00 | 633,387 |
| 2025-11-05 | 39,650.00 | 40,300.00 | 39,200.00 | 39,300.00 | 35,727.28 | 522,007 |
| 2025-11-04 | 41,000.00 | 41,000.00 | 38,650.00 | 39,600.00 | 36,000.00 | 974,162 |
| 2025-11-03 | 42,200.00 | 42,400.00 | 40,400.00 | 40,400.00 | 36,727.28 | 1,316,774 |
| 2025-10-31 | 41,500.00 | 42,300.00 | 40,900.00 | 41,900.00 | 38,090.91 | 1,487,261 |
| 2025-10-30 | 39,850.00 | 41,500.00 | 39,850.00 | 41,300.00 | 37,545.46 | 1,695,623 |
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.