CMC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 40,000.00 | 40,100.00 | 39,500.00 | 39,800.00 | 36,181.82 | 590,415 |
| 2025-10-28 | 39,700.00 | 40,450.00 | 39,400.00 | 39,700.00 | 36,090.91 | 973,358 |
| 2025-10-27 | 39,000.00 | 40,100.00 | 38,700.00 | 39,500.00 | 35,909.09 | 1,119,403 |
| 2025-10-24 | 37,900.00 | 39,450.00 | 37,650.00 | 38,750.00 | 35,227.28 | 749,042 |
| 2025-10-23 | 38,900.00 | 38,900.00 | 37,600.00 | 37,600.00 | 34,181.82 | 420,961 |
| 2025-10-22 | 38,500.00 | 39,600.00 | 37,850.00 | 38,500.00 | 35,000.00 | 429,860 |
| 2025-10-21 | 37,100.00 | 39,350.00 | 37,100.00 | 38,400.00 | 34,909.09 | 773,490 |
| 2025-10-20 | 37,000.00 | 38,800.00 | 36,950.00 | 37,000.00 | 33,636.37 | 1,225,422 |
| 2025-10-17 | 38,000.00 | 38,100.00 | 37,300.00 | 37,300.00 | 33,909.09 | 906,774 |
| 2025-10-16 | 38,100.00 | 38,300.00 | 38,000.00 | 38,000.00 | 34,545.46 | 585,473 |
| 2025-10-15 | 39,350.00 | 39,350.00 | 38,200.00 | 38,200.00 | 34,727.28 | 563,240 |
| 2025-10-14 | 39,400.00 | 39,450.00 | 38,750.00 | 38,800.00 | 35,272.73 | 705,060 |
| 2025-10-13 | 39,200.00 | 39,700.00 | 39,200.00 | 39,300.00 | 35,727.28 | 472,029 |
| 2025-10-10 | 39,550.00 | 40,500.00 | 39,550.00 | 40,000.00 | 36,363.64 | 542,639 |
| 2025-10-09 | 39,900.00 | 40,000.00 | 39,450.00 | 39,600.00 | 36,000.00 | 464,705 |
| 2025-10-08 | 40,250.00 | 40,250.00 | 39,700.00 | 39,800.00 | 36,181.82 | 247,604 |
| 2025-10-07 | 40,200.00 | 40,200.00 | 39,650.00 | 39,650.00 | 36,045.46 | 323,387 |
| 2025-10-06 | 39,350.00 | 39,900.00 | 39,350.00 | 39,900.00 | 36,272.73 | 401,273 |
| 2025-10-03 | 39,000.00 | 39,450.00 | 38,950.00 | 39,150.00 | 35,590.91 | 271,085 |
| 2025-10-02 | 39,350.00 | 39,800.00 | 39,000.00 | 39,600.00 | 36,000.00 | 342,544 |
| 2025-10-01 | 39,200.00 | 39,350.00 | 38,850.00 | 39,150.00 | 35,590.91 | 235,974 |
| 2025-09-30 | 39,500.00 | 39,500.00 | 38,450.00 | 39,200.00 | 35,636.37 | 862,891 |
| 2025-09-29 | 39,550.00 | 39,700.00 | 39,400.00 | 39,450.00 | 35,863.64 | 322,798 |
| 2025-09-26 | 39,900.00 | 40,300.00 | 39,500.00 | 39,500.00 | 35,909.09 | 469,175 |
| 2025-09-25 | 40,550.00 | 40,550.00 | 39,800.00 | 39,900.00 | 36,272.73 | 392,615 |
| 2025-09-24 | 40,250.00 | 40,250.00 | 39,400.00 | 40,200.00 | 36,545.46 | 295,414 |
| 2025-09-23 | 39,650.00 | 40,000.00 | 39,300.00 | 39,700.00 | 36,090.91 | 404,868 |
| 2025-09-22 | 40,400.00 | 40,850.00 | 39,300.00 | 39,500.00 | 35,909.09 | 1,246,272 |
| 2025-09-19 | 41,750.00 | 41,750.00 | 40,500.00 | 40,750.00 | 37,045.46 | 695,266 |
| 2025-09-18 | 43,000.00 | 43,000.00 | 41,500.00 | 41,500.00 | 37,727.28 | 726,106 |
| 2025-09-17 | 41,650.00 | 43,500.00 | 41,650.00 | 42,700.00 | 38,818.19 | 2,447,063 |
| 2025-09-16 | 41,400.00 | 41,800.00 | 41,050.00 | 41,550.00 | 37,772.73 | 1,257,559 |
| 2025-09-15 | 40,900.00 | 41,250.00 | 40,550.00 | 40,800.00 | 37,090.91 | 569,431 |
| 2025-09-12 | 40,000.00 | 40,900.00 | 39,950.00 | 40,550.00 | 36,863.64 | 413,053 |
| 2025-09-11 | 40,000.00 | 40,050.00 | 38,800.00 | 39,900.00 | 36,272.73 | 648,602 |
| 2025-09-10 | 40,000.00 | 40,300.00 | 39,700.00 | 39,900.00 | 36,272.73 | 281,424 |
| 2025-09-09 | 39,750.00 | 40,650.00 | 39,750.00 | 39,950.00 | 36,318.19 | 383,436 |
| 2025-09-08 | 40,600.00 | 40,750.00 | 39,600.00 | 39,700.00 | 36,090.91 | 1,017,399 |
| 2025-09-05 | 42,050.00 | 42,150.00 | 40,900.00 | 40,900.00 | 37,181.82 | 1,189,935 |
| 2025-09-04 | 42,000.00 | 42,250.00 | 41,550.00 | 41,850.00 | 38,045.46 | 798,237 |
| 2025-09-03 | 40,300.00 | 41,950.00 | 40,300.00 | 41,900.00 | 38,090.91 | 1,142,037 |
| 2025-08-29 | 40,500.00 | 40,850.00 | 40,250.00 | 40,300.00 | 36,636.37 | 1,196,372 |
| 2025-08-28 | 41,250.00 | 41,300.00 | 40,600.00 | 40,900.00 | 37,181.82 | 468,780 |
| 2025-08-27 | 39,700.00 | 41,450.00 | 39,700.00 | 40,600.00 | 36,909.09 | 874,437 |
| 2025-08-26 | 39,100.00 | 39,800.00 | 38,800.00 | 39,700.00 | 36,090.91 | 822,114 |
| 2025-08-25 | 40,900.00 | 40,900.00 | 39,100.00 | 39,100.00 | 35,545.46 | 839,345 |
| 2025-08-22 | 41,500.00 | 41,550.00 | 39,600.00 | 39,800.00 | 36,181.82 | 1,493,398 |
| 2025-08-21 | 40,750.00 | 41,700.00 | 40,300.00 | 41,700.00 | 37,909.09 | 1,892,065 |
| 2025-08-20 | 42,350.00 | 42,800.00 | 40,000.00 | 40,650.00 | 36,954.55 | 2,836,856 |
| 2025-08-19 | 42,850.00 | 43,850.00 | 42,200.00 | 42,300.00 | 38,454.55 | 1,906,200 |
| 2025-08-18 | 44,300.00 | 44,300.00 | 42,800.00 | 42,800.00 | 38,909.09 | 2,358,602 |
| 2025-08-15 | 45,800.00 | 45,800.00 | 44,000.00 | 44,300.00 | 40,272.73 | 3,570,534 |
| 2025-08-14 | 47,000.00 | 47,000.00 | 45,150.00 | 45,950.00 | 41,772.73 | 3,751,550 |
| 2025-08-13 | 42,300.00 | 44,500.00 | 41,850.00 | 44,500.00 | 40,454.55 | 7,375,951 |
| 2025-08-12 | 42,000.00 | 42,500.00 | 41,350.00 | 41,600.00 | 37,818.19 | 2,292,128 |
| 2025-08-11 | 41,000.00 | 41,950.00 | 41,000.00 | 41,450.00 | 37,681.82 | 1,774,148 |
| 2025-08-08 | 41,000.00 | 41,500.00 | 40,400.00 | 40,900.00 | 37,181.82 | 2,264,153 |
| 2025-08-07 | 40,150.00 | 41,300.00 | 40,050.00 | 40,700.00 | 37,000.00 | 1,707,557 |
| 2025-08-06 | 39,800.00 | 40,000.00 | 39,500.00 | 40,000.00 | 36,363.64 | 1,077,237 |
| 2025-08-05 | 40,000.00 | 40,500.00 | 39,000.00 | 39,500.00 | 35,909.09 | 2,281,240 |
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.