CMC Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 54,600.01 | 57,400.01 | 54,600.01 | 57,400.01 | 47,010.66 | 9,336,863 |
| 2024-11-08 | 53,500.01 | 55,200.01 | 53,200.01 | 53,700.01 | 43,980.35 | 6,034,547 |
| 2024-11-07 | 51,900.01 | 54,700.01 | 51,400.01 | 53,000.01 | 43,407.05 | 5,164,951 |
| 2024-11-06 | 51,100.01 | 51,300.01 | 50,800.01 | 51,200.01 | 41,932.85 | 802,929 |
| 2024-11-05 | 50,700.01 | 51,300.01 | 50,500.01 | 50,500.01 | 41,359.55 | 725,396 |
| 2024-11-04 | 50,500.01 | 51,400.01 | 50,000.01 | 51,300.01 | 42,014.75 | 979,974 |
| 2024-11-01 | 51,600.01 | 51,700.01 | 50,600.01 | 50,600.01 | 41,441.45 | 1,343,954 |
| 2024-10-31 | 52,800.01 | 52,800.01 | 51,900.01 | 51,900.01 | 42,506.15 | 722,099 |
| 2024-10-30 | 53,300.01 | 53,300.01 | 52,300.01 | 52,700.01 | 43,161.35 | 544,322 |
| 2024-10-29 | 51,300.01 | 53,500.01 | 51,300.01 | 52,800.01 | 43,243.25 | 1,435,407 |
| 2024-10-28 | 50,900.01 | 51,700.01 | 50,800.01 | 51,300.01 | 42,014.75 | 481,074 |
| 2024-10-25 | 50,700.01 | 50,900.01 | 50,300.01 | 50,700.01 | 41,523.35 | 214,285 |
| 2024-10-24 | 51,400.01 | 51,400.01 | 50,500.01 | 50,600.01 | 41,441.45 | 821,611 |
| 2024-10-23 | 51,800.01 | 51,900.01 | 51,200.01 | 51,400.01 | 42,096.65 | 513,064 |
| 2024-10-22 | 53,400.01 | 53,500.01 | 49,850.01 | 51,700.01 | 42,342.35 | 875,213 |
| 2024-10-21 | 52,100.01 | 53,400.01 | 52,000.01 | 53,400.01 | 43,734.65 | 1,745,663 |
| 2024-10-18 | 52,700.01 | 53,000.01 | 52,100.01 | 52,100.01 | 42,669.95 | 602,319 |
| 2024-10-17 | 52,200.01 | 52,900.01 | 52,000.01 | 52,700.01 | 43,161.35 | 613,308 |
| 2024-10-16 | 51,900.01 | 52,600.01 | 51,700.01 | 52,000.01 | 42,588.05 | 665,811 |
| 2024-10-15 | 53,100.01 | 53,400.01 | 51,600.01 | 52,000.01 | 42,588.05 | 1,784,247 |
| 2024-10-14 | 53,500.01 | 54,800.01 | 53,000.01 | 53,100.01 | 43,488.95 | 968,253 |
| 2024-10-11 | 53,700.01 | 53,700.01 | 52,800.01 | 53,000.01 | 43,407.05 | 778,998 |
| 2024-10-10 | 51,500.01 | 53,800.01 | 51,200.01 | 53,500.01 | 43,816.55 | 3,650,057 |
| 2024-10-09 | 49,750.01 | 51,200.01 | 49,750.01 | 51,000.01 | 41,769.05 | 478,388 |
| 2024-10-08 | 50,200.01 | 50,300.01 | 49,600.01 | 49,700.01 | 40,704.35 | 490,231 |
| 2024-10-07 | 50,500.01 | 50,600.01 | 50,100.01 | 50,200.01 | 41,113.85 | 314,163 |
| 2024-10-04 | 50,500.01 | 50,900.01 | 50,200.01 | 50,200.01 | 41,113.85 | 494,261 |
| 2024-10-03 | 51,300.01 | 51,600.01 | 50,400.01 | 50,400.01 | 41,277.65 | 650,793 |
| 2024-10-02 | 51,600.01 | 51,700.01 | 51,000.01 | 51,100.01 | 41,850.95 | 382,051 |
| 2024-10-01 | 51,000.01 | 52,400.01 | 51,000.01 | 51,900.01 | 42,506.15 | 1,212,209 |
| 2024-09-30 | 51,000.01 | 51,200.01 | 50,800.01 | 50,800.01 | 41,605.25 | 355,677 |
| 2024-09-27 | 51,400.01 | 51,900.01 | 50,800.01 | 51,000.01 | 41,769.05 | 558,607 |
| 2024-09-26 | 51,800.01 | 52,100.01 | 51,100.01 | 51,500.01 | 42,178.55 | 798,290 |
| 2024-09-25 | 52,000.01 | 52,200.01 | 51,400.01 | 51,500.01 | 42,178.55 | 684,126 |
| 2024-09-24 | 51,500.01 | 51,800.01 | 51,100.01 | 51,800.01 | 42,424.25 | 505,411 |
| 2024-09-23 | 52,500.01 | 52,500.01 | 51,000.01 | 51,100.01 | 41,850.95 | 806,104 |
| 2024-09-20 | 53,000.01 | 53,300.01 | 52,100.01 | 52,100.01 | 42,669.95 | 884,859 |
| 2024-09-19 | 52,600.01 | 52,900.01 | 51,600.01 | 52,200.01 | 42,751.85 | 628,815 |
| 2024-09-18 | 51,100.01 | 53,300.01 | 51,000.01 | 52,500.01 | 42,997.55 | 1,676,066 |
| 2024-09-17 | 50,200.01 | 50,900.01 | 50,000.01 | 50,900.01 | 41,687.15 | 515,140 |
| 2024-09-16 | 51,100.01 | 51,400.01 | 50,400.01 | 50,400.01 | 41,277.65 | 428,449 |
| 2024-09-13 | 51,000.01 | 51,500.01 | 50,200.01 | 51,100.01 | 41,850.95 | 574,602 |
| 2024-09-12 | 51,000.01 | 51,100.01 | 50,500.01 | 50,800.01 | 41,605.25 | 375,457 |
| 2024-09-11 | 50,000.01 | 50,600.01 | 49,450.01 | 50,300.01 | 41,195.75 | 545,298 |
| 2024-09-10 | 50,900.01 | 51,300.01 | 49,500.01 | 49,500.01 | 40,540.55 | 717,826 |
| 2024-09-09 | 51,500.01 | 51,700.01 | 50,800.01 | 51,000.01 | 41,769.05 | 677,533 |
| 2024-09-06 | 52,000.01 | 52,400.01 | 51,400.01 | 51,800.01 | 42,424.25 | 556,165 |
| 2024-09-05 | 53,000.01 | 53,000.01 | 52,000.01 | 52,100.01 | 42,669.95 | 821,244 |
| 2024-09-04 | 51,800.01 | 53,000.01 | 51,800.01 | 53,000.01 | 43,407.05 | 861,904 |
| 2024-08-30 | 53,500.01 | 53,600.01 | 52,800.01 | 52,800.01 | 43,243.25 | 473,382 |
| 2024-08-29 | 52,200.01 | 53,800.01 | 52,100.01 | 53,500.01 | 43,816.55 | 2,794,573 |
| 2024-08-28 | 52,400.01 | 53,100.01 | 52,200.01 | 52,300.01 | 42,833.75 | 625,518 |
| 2024-08-27 | 52,800.01 | 52,800.01 | 52,100.01 | 52,500.01 | 42,997.55 | 888,155 |
| 2024-08-26 | 53,900.01 | 54,300.01 | 52,500.01 | 52,800.01 | 43,243.25 | 1,033,088 |
| 2024-08-23 | 54,600.01 | 54,600.01 | 53,500.01 | 53,800.01 | 44,062.25 | 1,036,262 |
| 2024-08-22 | 53,300.01 | 55,100.01 | 52,900.01 | 54,700.01 | 44,799.36 | 3,405,612 |
| 2024-08-21 | 53,600.01 | 53,800.01 | 52,500.01 | 52,600.01 | 43,079.45 | 1,237,361 |
| 2024-08-20 | 53,300.01 | 54,300.01 | 52,900.01 | 53,100.01 | 43,488.95 | 1,070,573 |
| 2024-08-19 | 52,300.01 | 53,700.01 | 52,300.01 | 53,000.01 | 43,407.05 | 1,115,383 |
| 2024-08-16 | 50,200.01 | 52,300.01 | 50,200.01 | 52,200.01 | 42,751.85 | 1,765,688 |
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.