CMC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 39,600.00 | 40,000.00 | 39,450.00 | 39,700.00 | 36,090.91 | 1,558,380 |
| 2025-08-01 | 40,600.00 | 40,700.00 | 39,800.00 | 40,000.00 | 36,363.64 | 1,058,486 |
| 2025-07-31 | 40,300.00 | 40,850.00 | 39,000.00 | 40,600.00 | 36,909.09 | 1,746,309 |
| 2025-07-30 | 39,900.00 | 40,500.00 | 39,400.00 | 39,450.00 | 35,863.64 | 1,985,358 |
| 2025-07-29 | 42,750.00 | 43,050.00 | 39,700.00 | 39,700.00 | 36,090.91 | 3,849,356 |
| 2025-07-28 | 42,750.00 | 43,500.00 | 42,500.00 | 42,650.00 | 38,772.73 | 2,485,395 |
| 2025-07-25 | 43,350.00 | 43,350.00 | 42,600.00 | 42,750.00 | 38,863.64 | 2,176,715 |
| 2025-07-24 | 43,700.00 | 43,700.00 | 43,000.00 | 43,150.00 | 39,227.28 | 2,098,514 |
| 2025-07-23 | 41,800.00 | 43,050.00 | 41,800.00 | 43,000.00 | 39,090.91 | 4,084,785 |
| 2025-07-22 | 41,500.00 | 41,800.00 | 41,000.00 | 41,600.00 | 37,818.19 | 1,835,117 |
| 2025-07-21 | 42,000.00 | 42,400.00 | 41,350.00 | 41,350.00 | 37,590.91 | 1,496,721 |
| 2025-07-18 | 42,200.00 | 42,200.00 | 41,500.00 | 41,800.00 | 38,000.00 | 1,529,803 |
| 2025-07-17 | 41,700.00 | 42,450.00 | 41,400.00 | 41,650.00 | 37,863.64 | 2,914,867 |
| 2025-07-16 | 41,750.00 | 42,100.00 | 41,300.00 | 41,600.00 | 37,818.19 | 1,985,299 |
| 2025-07-15 | 42,500.00 | 42,900.00 | 41,800.00 | 41,800.00 | 38,000.00 | 1,773,230 |
| 2025-07-14 | 42,650.00 | 42,950.00 | 41,600.00 | 42,000.00 | 38,181.82 | 1,558,422 |
| 2025-07-11 | 43,000.00 | 44,000.00 | 42,300.00 | 42,300.00 | 38,454.55 | 3,038,321 |
| 2025-07-10 | 41,500.00 | 43,650.00 | 41,450.00 | 43,000.00 | 39,090.91 | 2,555,776 |
| 2025-07-09 | 41,800.00 | 41,900.00 | 41,050.00 | 41,050.00 | 37,318.19 | 2,401,362 |
| 2025-07-08 | 41,300.00 | 41,750.00 | 40,800.00 | 41,650.00 | 37,863.64 | 2,360,404 |
| 2025-07-07 | 41,500.00 | 41,950.00 | 40,800.00 | 41,000.00 | 37,272.73 | 1,849,571 |
| 2025-07-04 | 40,850.00 | 41,850.00 | 40,700.00 | 41,350.00 | 37,590.91 | 2,498,597 |
| 2025-07-03 | 41,000.00 | 41,800.00 | 40,100.00 | 40,800.00 | 37,090.91 | 3,137,168 |
| 2025-07-02 | 42,400.00 | 42,500.00 | 40,150.00 | 40,800.00 | 37,090.91 | 3,884,099 |
| 2025-07-01 | 41,450.00 | 42,800.00 | 40,900.00 | 42,300.00 | 38,454.55 | 3,134,585 |
| 2025-06-30 | 40,250.00 | 41,750.00 | 40,250.00 | 41,300.00 | 37,545.46 | 4,625,214 |
| 2025-06-27 | 36,800.00 | 39,050.00 | 36,800.00 | 39,050.00 | 35,500.00 | 3,534,300 |
| 2025-06-26 | 36,950.00 | 36,950.00 | 36,400.00 | 36,500.00 | 33,181.82 | 947,174 |
| 2025-06-25 | 36,600.00 | 37,400.00 | 36,600.00 | 36,600.00 | 33,272.73 | 1,487,854 |
| 2025-06-24 | 36,050.00 | 36,900.00 | 36,050.00 | 36,400.00 | 33,090.91 | 1,267,342 |
| 2025-06-23 | 35,800.00 | 36,000.00 | 35,000.00 | 35,800.00 | 32,545.46 | 1,055,299 |
| 2025-06-20 | 36,200.00 | 36,600.00 | 36,050.00 | 36,200.00 | 32,909.09 | 853,621 |
| 2025-06-19 | 36,650.00 | 36,650.00 | 36,000.00 | 36,200.00 | 32,909.09 | 1,057,105 |
| 2025-06-18 | 36,450.00 | 37,500.00 | 36,400.00 | 36,650.00 | 33,318.19 | 1,883,968 |
| 2025-06-17 | 36,950.00 | 36,950.00 | 36,200.00 | 36,250.00 | 32,954.55 | 1,201,780 |
| 2025-06-16 | 35,000.00 | 37,000.00 | 34,750.00 | 36,800.00 | 33,454.55 | 2,925,349 |
| 2025-06-13 | 35,300.00 | 35,300.00 | 34,700.00 | 35,050.00 | 31,863.64 | 1,575,234 |
| 2025-06-12 | 36,000.00 | 36,000.00 | 35,450.00 | 35,500.00 | 32,272.73 | 1,036,161 |
| 2025-06-11 | 34,400.00 | 35,750.00 | 34,050.00 | 35,600.00 | 32,363.64 | 2,572,328 |
| 2025-06-10 | 34,200.00 | 35,050.00 | 34,100.00 | 34,100.00 | 31,000.00 | 816,516 |
| 2025-06-09 | 34,800.00 | 34,800.00 | 34,300.00 | 34,300.00 | 31,181.82 | 709,089 |
| 2025-06-06 | 35,600.00 | 35,600.00 | 34,650.00 | 34,650.00 | 31,500.00 | 947,489 |
| 2025-06-05 | 35,000.00 | 35,600.00 | 34,850.00 | 35,350.00 | 32,136.37 | 1,255,625 |
| 2025-06-04 | 35,850.00 | 35,850.00 | 34,850.00 | 34,950.00 | 31,772.73 | 1,204,511 |
| 2025-06-03 | 34,800.00 | 36,000.00 | 34,800.00 | 35,350.00 | 32,136.37 | 1,297,912 |
| 2025-06-02 | 35,500.00 | 35,500.00 | 34,350.00 | 34,650.00 | 31,500.00 | 1,074,379 |
| 2025-05-30 | 34,500.00 | 34,900.00 | 33,950.00 | 33,950.00 | 30,863.64 | 859,760 |
| 2025-05-29 | 34,850.00 | 34,900.00 | 34,200.00 | 34,300.00 | 31,181.82 | 680,349 |
| 2025-05-28 | 34,800.00 | 35,250.00 | 34,300.00 | 34,500.00 | 31,363.64 | 1,275,832 |
| 2025-05-27 | 34,000.00 | 34,850.00 | 33,950.00 | 34,550.00 | 31,409.09 | 1,144,823 |
| 2025-05-26 | 33,400.00 | 33,900.00 | 32,850.00 | 33,800.00 | 30,727.28 | 1,022,311 |
| 2025-05-23 | 33,350.00 | 33,900.00 | 33,200.00 | 33,400.00 | 30,363.64 | 800,584 |
| 2025-05-22 | 34,200.00 | 34,200.00 | 33,000.00 | 33,200.00 | 30,181.82 | 1,804,404 |
| 2025-05-21 | 34,900.00 | 34,950.00 | 34,000.00 | 34,250.00 | 31,136.37 | 1,061,780 |
| 2025-05-20 | 34,500.00 | 35,000.00 | 34,050.00 | 34,950.00 | 31,772.73 | 895,760 |
| 2025-05-19 | 34,950.00 | 34,950.00 | 34,200.00 | 34,200.00 | 31,090.91 | 1,377,336 |
| 2025-05-16 | 36,200.00 | 36,200.00 | 34,950.00 | 35,050.00 | 31,863.64 | 1,655,766 |
| 2025-05-15 | 36,900.00 | 37,000.00 | 35,550.00 | 36,200.00 | 32,909.09 | 1,661,781 |
| 2025-05-14 | 34,350.00 | 36,150.00 | 34,350.00 | 36,100.00 | 32,818.19 | 2,781,166 |
| 2025-05-13 | 34,300.00 | 34,650.00 | 34,100.00 | 34,250.00 | 31,136.37 | 1,597,613 |
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.