CMC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 44,300.00 | 44,850.00 | 44,150.00 | 44,650.00 | 40,590.91 | 880,440 |
| 2025-02-10 | 44,950.00 | 44,950.00 | 44,050.00 | 44,050.00 | 40,045.46 | 2,039,510 |
| 2025-02-07 | 45,200.00 | 45,300.00 | 44,950.00 | 44,950.00 | 40,863.64 | 1,021,240 |
| 2025-02-06 | 46,000.00 | 46,100.00 | 45,000.00 | 45,200.00 | 41,090.91 | 820,050 |
| 2025-02-05 | 45,600.00 | 46,000.00 | 45,350.00 | 45,800.00 | 41,636.37 | 850,410 |
| 2025-02-04 | 45,200.00 | 45,500.00 | 45,050.00 | 45,400.00 | 41,272.73 | 874,280 |
| 2025-02-03 | 44,300.00 | 45,550.00 | 44,300.00 | 44,800.00 | 40,727.28 | 2,185,370 |
| 2025-01-24 | 47,600.00 | 47,900.00 | 46,900.00 | 47,100.00 | 42,818.19 | 803,330 |
| 2025-01-23 | 47,000.00 | 48,200.00 | 46,800.00 | 47,500.00 | 43,181.82 | 992,860 |
| 2025-01-22 | 47,000.00 | 47,350.00 | 46,400.00 | 46,400.00 | 42,181.82 | 620,840 |
| 2025-01-21 | 46,650.00 | 47,450.00 | 46,650.00 | 46,950.00 | 42,681.82 | 759,000 |
| 2025-01-20 | 47,800.00 | 47,800.00 | 46,600.00 | 46,600.00 | 42,363.64 | 741,510 |
| 2025-01-17 | 46,100.00 | 47,500.00 | 46,000.00 | 47,450.00 | 43,136.37 | 1,492,480 |
| 2025-01-16 | 45,800.00 | 46,400.00 | 45,500.00 | 46,100.00 | 41,909.09 | 1,052,590 |
| 2025-01-15 | 45,200.00 | 45,300.00 | 45,000.00 | 45,100.00 | 41,000.00 | 535,480 |
| 2025-01-14 | 45,300.00 | 45,450.00 | 44,800.00 | 44,800.00 | 40,727.28 | 644,160 |
| 2025-01-13 | 44,300.00 | 44,900.00 | 43,900.00 | 44,800.00 | 40,727.28 | 1,740,200 |
| 2025-01-10 | 46,000.00 | 46,400.00 | 44,650.00 | 44,650.00 | 40,590.91 | 1,962,510 |
| 2025-01-09 | 47,300.00 | 47,450.00 | 46,000.00 | 46,000.00 | 41,818.19 | 1,809,280 |
| 2025-01-08 | 48,250.00 | 48,250.00 | 47,000.00 | 47,200.00 | 42,909.10 | 1,950,080 |
| 2025-01-07 | 49,100.00 | 49,300.00 | 48,000.00 | 48,150.00 | 43,772.73 | 1,848,220 |
| 2025-01-06 | 49,400.00 | 49,750.00 | 48,500.00 | 49,000.00 | 44,545.46 | 1,265,110 |
| 2025-01-03 | 49,300.00 | 50,400.00 | 49,250.00 | 49,350.00 | 44,863.64 | 2,084,060 |
| 2025-01-02 | 49,500.00 | 49,500.00 | 49,000.00 | 49,300.00 | 44,818.19 | 564,300 |
| 2024-12-31 | 49,300.00 | 49,850.00 | 48,950.00 | 49,250.00 | 44,772.73 | 1,053,030 |
| 2024-12-30 | 49,000.00 | 49,500.00 | 49,000.00 | 49,100.00 | 44,636.37 | 1,060,070 |
| 2024-12-27 | 55,200.01 | 55,400.01 | 53,800.01 | 53,900.01 | 44,144.15 | 3,960,313 |
| 2024-12-26 | 56,400.01 | 56,400.01 | 55,400.01 | 55,400.01 | 45,372.66 | 1,745,908 |
| 2024-12-25 | 55,800.01 | 56,600.01 | 55,400.01 | 55,900.01 | 45,782.16 | 2,661,901 |
| 2024-12-24 | 55,800.01 | 56,200.01 | 54,700.01 | 55,000.01 | 45,045.06 | 2,771,303 |
| 2024-12-23 | 56,700.01 | 56,900.01 | 55,600.01 | 55,800.01 | 45,700.26 | 3,054,575 |
| 2024-12-20 | 56,800.01 | 57,300.01 | 56,300.01 | 56,500.01 | 46,273.56 | 2,610,009 |
| 2024-12-19 | 55,000.01 | 56,700.01 | 54,500.01 | 56,500.01 | 46,273.56 | 3,639,190 |
| 2024-12-18 | 55,100.01 | 55,800.01 | 55,100.01 | 55,600.01 | 45,536.46 | 1,696,945 |
| 2024-12-17 | 55,700.01 | 55,900.01 | 54,800.01 | 55,000.01 | 45,045.06 | 1,336,018 |
| 2024-12-16 | 54,500.01 | 55,800.01 | 54,200.01 | 55,700.01 | 45,618.36 | 2,271,548 |
| 2024-12-13 | 55,300.01 | 55,600.01 | 54,200.01 | 54,200.01 | 44,389.85 | 3,806,100 |
| 2024-12-12 | 57,100.01 | 57,600.01 | 55,700.01 | 55,700.01 | 45,618.36 | 3,131,620 |
| 2024-12-11 | 56,900.01 | 58,400.01 | 56,600.01 | 57,000.01 | 46,683.06 | 2,735,039 |
| 2024-12-10 | 56,700.01 | 57,100.01 | 55,600.01 | 56,600.01 | 46,355.46 | 3,619,409 |
| 2024-12-09 | 58,400.01 | 58,500.01 | 56,600.01 | 56,700.01 | 46,437.36 | 3,317,823 |
| 2024-12-06 | 58,600.01 | 59,400.01 | 57,400.01 | 57,900.01 | 47,420.16 | 3,496,699 |
| 2024-12-05 | 56,600.01 | 57,800.01 | 55,600.01 | 57,000.01 | 46,683.06 | 4,492,058 |
| 2024-12-04 | 58,300.01 | 58,300.01 | 56,500.01 | 56,500.01 | 46,273.56 | 3,660,557 |
| 2024-12-03 | 56,400.01 | 59,700.01 | 56,200.01 | 58,300.01 | 47,747.76 | 5,338,211 |
| 2024-12-02 | 57,700.01 | 57,700.01 | 55,800.01 | 56,300.01 | 46,109.76 | 2,097,311 |
| 2024-11-29 | 54,600.01 | 57,500.01 | 54,600.01 | 56,800.01 | 46,519.26 | 4,530,153 |
| 2024-11-28 | 54,500.01 | 55,500.01 | 53,800.01 | 54,400.01 | 44,553.65 | 2,823,928 |
| 2024-11-27 | 53,200.01 | 54,700.01 | 52,800.01 | 54,000.01 | 44,226.05 | 3,034,184 |
| 2024-11-26 | 52,700.01 | 53,600.01 | 52,000.01 | 53,300.01 | 43,652.75 | 2,195,235 |
| 2024-11-25 | 52,700.01 | 53,500.01 | 51,600.01 | 52,800.01 | 43,243.25 | 2,946,883 |
| 2024-11-22 | 54,400.01 | 55,500.01 | 53,100.01 | 53,300.01 | 43,652.75 | 2,727,103 |
| 2024-11-21 | 53,800.01 | 54,000.01 | 52,500.01 | 54,000.01 | 44,226.05 | 1,517,581 |
| 2024-11-20 | 53,000.01 | 53,900.01 | 50,500.01 | 53,800.01 | 44,062.25 | 3,475,576 |
| 2024-11-19 | 57,900.01 | 57,900.01 | 53,700.01 | 53,700.01 | 43,980.35 | 3,725,636 |
| 2024-11-18 | 57,900.01 | 58,000.01 | 56,000.01 | 57,700.01 | 47,256.36 | 1,973,990 |
| 2024-11-15 | 56,200.01 | 58,500.01 | 54,700.01 | 57,900.01 | 47,420.16 | 5,633,693 |
| 2024-11-14 | 59,000.01 | 59,500.01 | 56,200.01 | 57,000.01 | 46,683.06 | 3,204,880 |
| 2024-11-13 | 57,500.01 | 58,800.01 | 57,000.01 | 58,800.01 | 48,157.26 | 3,730,643 |
| 2024-11-12 | 58,500.01 | 58,800.01 | 56,500.01 | 58,400.01 | 47,829.66 | 3,440,533 |
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.