CMC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 33,800.00 | 34,300.00 | 33,700.00 | 33,900.00 | 30,818.18 | 1,152,336 |
| 2025-05-09 | 33,900.00 | 34,200.00 | 33,500.00 | 33,700.00 | 30,636.37 | 1,263,455 |
| 2025-05-08 | 33,750.00 | 34,200.00 | 32,900.00 | 33,750.00 | 30,681.82 | 1,458,285 |
| 2025-05-07 | 33,400.00 | 34,300.00 | 33,250.00 | 33,250.00 | 30,227.28 | 1,712,448 |
| 2025-05-06 | 32,600.00 | 34,000.00 | 32,600.00 | 33,250.00 | 30,227.28 | 1,732,439 |
| 2025-05-05 | 31,800.00 | 32,300.00 | 31,450.00 | 32,300.00 | 29,363.64 | 648,719 |
| 2025-04-29 | 31,650.00 | 31,800.00 | 31,300.00 | 31,450.00 | 28,590.91 | 445,390 |
| 2025-04-28 | 31,800.00 | 32,250.00 | 31,500.00 | 31,600.00 | 28,727.28 | 374,990 |
| 2025-04-25 | 32,600.00 | 32,650.00 | 31,650.00 | 31,700.00 | 28,818.18 | 561,990 |
| 2025-04-24 | 31,850.00 | 32,750.00 | 31,300.00 | 32,000.00 | 29,090.91 | 827,090 |
| 2025-04-23 | 31,500.00 | 31,700.00 | 31,000.00 | 31,450.00 | 28,590.91 | 521,840 |
| 2025-04-22 | 31,400.00 | 31,400.00 | 29,400.00 | 30,700.00 | 27,909.09 | 1,689,490 |
| 2025-04-21 | 32,700.00 | 32,750.00 | 31,550.00 | 31,600.00 | 28,727.28 | 502,700 |
| 2025-04-18 | 31,500.00 | 33,250.00 | 31,500.00 | 32,500.00 | 29,545.46 | 1,137,510 |
| 2025-04-17 | 30,000.00 | 31,350.00 | 30,000.00 | 31,300.00 | 28,454.55 | 618,860 |
| 2025-04-16 | 31,800.00 | 32,000.00 | 30,300.00 | 30,300.00 | 27,545.46 | 975,810 |
| 2025-04-15 | 32,650.00 | 32,750.00 | 32,000.00 | 32,050.00 | 29,136.37 | 1,314,830 |
| 2025-04-14 | 34,700.00 | 34,700.00 | 33,300.00 | 33,550.00 | 30,500.00 | 903,430 |
| 2025-04-11 | 30,850.00 | 33,000.00 | 30,700.00 | 33,000.00 | 30,000.00 | 1,819,950 |
| 2025-04-10 | 30,850.00 | 30,850.00 | 30,850.00 | 30,850.00 | 28,045.46 | 905,960 |
| 2025-04-09 | 28,850.00 | 29,600.00 | 28,850.00 | 28,850.00 | 26,227.28 | 2,191,310 |
| 2025-04-08 | 31,000.00 | 31,700.00 | 31,000.00 | 31,000.00 | 28,181.82 | 595,320 |
| 2025-04-04 | 33,300.00 | 33,800.00 | 33,300.00 | 33,300.00 | 30,272.73 | 2,024,550 |
| 2025-04-03 | 35,800.00 | 37,800.00 | 35,800.00 | 35,800.00 | 32,545.46 | 994,070 |
| 2025-04-02 | 38,600.00 | 38,900.00 | 38,100.00 | 38,450.00 | 34,954.55 | 365,420 |
| 2025-04-01 | 38,150.00 | 38,700.00 | 38,150.00 | 38,550.00 | 35,045.46 | 495,110 |
| 2025-03-31 | 39,000.00 | 39,000.00 | 37,500.00 | 38,000.00 | 34,545.46 | 873,290 |
| 2025-03-28 | 39,950.00 | 39,950.00 | 39,300.00 | 39,300.00 | 35,727.28 | 283,140 |
| 2025-03-27 | 39,500.00 | 40,200.00 | 39,150.00 | 39,950.00 | 36,318.19 | 728,420 |
| 2025-03-26 | 41,050.00 | 41,050.00 | 39,400.00 | 39,700.00 | 36,090.91 | 1,546,710 |
| 2025-03-25 | 41,250.00 | 41,400.00 | 41,050.00 | 41,050.00 | 37,318.19 | 492,250 |
| 2025-03-24 | 41,500.00 | 41,800.00 | 41,050.00 | 41,200.00 | 37,454.55 | 394,790 |
| 2025-03-21 | 41,150.00 | 41,750.00 | 41,150.00 | 41,500.00 | 37,727.28 | 523,710 |
| 2025-03-20 | 41,150.00 | 41,600.00 | 40,650.00 | 41,150.00 | 37,409.09 | 631,510 |
| 2025-03-19 | 41,800.00 | 41,900.00 | 41,100.00 | 41,150.00 | 37,409.09 | 629,200 |
| 2025-03-18 | 41,050.00 | 41,900.00 | 41,050.00 | 41,700.00 | 37,909.09 | 620,180 |
| 2025-03-17 | 41,750.00 | 41,850.00 | 41,050.00 | 41,100.00 | 37,363.64 | 644,270 |
| 2025-03-14 | 42,800.00 | 42,800.00 | 41,300.00 | 41,500.00 | 37,727.28 | 1,325,830 |
| 2025-03-13 | 42,500.00 | 43,400.00 | 42,400.00 | 42,450.00 | 38,590.91 | 928,290 |
| 2025-03-12 | 43,100.00 | 43,350.00 | 42,250.00 | 42,250.00 | 38,409.09 | 1,989,460 |
| 2025-03-11 | 43,050.00 | 43,300.00 | 42,950.00 | 43,100.00 | 39,181.82 | 1,762,750 |
| 2025-03-10 | 44,500.00 | 44,500.00 | 43,900.00 | 43,950.00 | 39,954.55 | 1,001,000 |
| 2025-03-07 | 44,800.00 | 44,850.00 | 44,300.00 | 44,350.00 | 40,318.19 | 655,820 |
| 2025-03-06 | 44,150.00 | 44,800.00 | 44,000.00 | 44,600.00 | 40,545.46 | 1,158,960 |
| 2025-03-05 | 44,150.00 | 44,650.00 | 44,000.00 | 44,000.00 | 40,000.00 | 709,390 |
| 2025-03-04 | 44,150.00 | 44,250.00 | 43,850.00 | 44,150.00 | 40,136.37 | 1,202,520 |
| 2025-03-03 | 44,400.00 | 44,800.00 | 44,300.00 | 44,350.00 | 40,318.19 | 711,040 |
| 2025-02-28 | 44,450.00 | 44,650.00 | 44,250.00 | 44,400.00 | 40,363.64 | 873,290 |
| 2025-02-27 | 44,900.00 | 44,900.00 | 44,300.00 | 44,450.00 | 40,409.09 | 578,930 |
| 2025-02-26 | 44,250.00 | 45,000.00 | 44,200.00 | 44,600.00 | 40,545.46 | 1,047,860 |
| 2025-02-25 | 44,300.00 | 44,600.00 | 44,000.00 | 44,200.00 | 40,181.82 | 1,033,890 |
| 2025-02-24 | 44,700.00 | 44,700.00 | 44,000.00 | 44,150.00 | 40,136.37 | 2,044,882 |
| 2025-02-21 | 45,000.00 | 45,000.00 | 44,550.00 | 44,700.00 | 40,636.37 | 968,000 |
| 2025-02-20 | 45,350.00 | 45,450.00 | 44,850.00 | 44,900.00 | 40,818.19 | 744,370 |
| 2025-02-19 | 44,650.00 | 45,300.00 | 44,500.00 | 45,250.00 | 41,136.37 | 1,166,660 |
| 2025-02-18 | 44,600.00 | 44,900.00 | 44,500.00 | 44,600.00 | 40,545.46 | 649,550 |
| 2025-02-17 | 45,000.00 | 45,000.00 | 44,550.00 | 44,550.00 | 40,500.00 | 1,009,140 |
| 2025-02-14 | 45,600.00 | 45,600.00 | 45,000.00 | 45,000.00 | 40,909.09 | 892,320 |
| 2025-02-13 | 45,500.00 | 45,500.00 | 45,000.00 | 45,250.00 | 41,136.37 | 620,950 |
| 2025-02-12 | 44,800.00 | 45,750.00 | 44,800.00 | 45,350.00 | 41,227.28 | 948,970 |
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.