CMC Corporation (HOSE:CMG)
Vietnam · Delayed Price · Currency is VND 40,000
+400 (1.01%)
At close: Oct 10, 2025
CMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 39,550.00 | 40,500.00 | 39,550.00 | 40,000.00 | 40,000.00 | 1.01% | 493,308 |
| Oct 9, 2025 | 39,900.00 | 40,000.00 | 39,450.00 | 39,600.00 | 39,600.00 | -0.50% | 422,459 |
| Oct 8, 2025 | 40,250.00 | 40,250.00 | 39,700.00 | 39,800.00 | 39,800.00 | 0.38% | 225,095 |
| Oct 7, 2025 | 40,200.00 | 40,200.00 | 39,650.00 | 39,650.00 | 39,650.00 | -0.63% | 293,988 |
| Oct 6, 2025 | 39,350.00 | 39,900.00 | 39,350.00 | 39,900.00 | 39,900.00 | 1.92% | 364,794 |
| Oct 3, 2025 | 39,000.00 | 39,450.00 | 38,950.00 | 39,150.00 | 39,150.00 | -1.14% | 246,441 |
| Oct 2, 2025 | 39,350.00 | 39,800.00 | 39,000.00 | 39,600.00 | 39,600.00 | 1.15% | 311,404 |
| Oct 1, 2025 | 39,200.00 | 39,350.00 | 38,850.00 | 39,150.00 | 39,150.00 | -0.13% | 214,522 |
| Sep 30, 2025 | 39,500.00 | 39,500.00 | 38,450.00 | 39,200.00 | 39,200.00 | -0.63% | 784,446 |
| Sep 29, 2025 | 39,550.00 | 39,700.00 | 39,400.00 | 39,450.00 | 39,450.00 | -0.13% | 293,453 |
| Sep 26, 2025 | 39,900.00 | 40,300.00 | 39,500.00 | 39,500.00 | 39,500.00 | -1.00% | 426,523 |
| Sep 25, 2025 | 40,550.00 | 40,550.00 | 39,800.00 | 39,900.00 | 39,900.00 | -0.75% | 356,923 |
| Sep 24, 2025 | 40,250.00 | 40,250.00 | 39,400.00 | 40,200.00 | 40,200.00 | 1.26% | 268,558 |
| Sep 23, 2025 | 39,650.00 | 40,000.00 | 39,300.00 | 39,700.00 | 39,700.00 | 0.51% | 368,062 |
| Sep 22, 2025 | 40,400.00 | 40,850.00 | 39,300.00 | 39,500.00 | 39,500.00 | -3.07% | 1,132,975 |
| Sep 19, 2025 | 41,750.00 | 41,750.00 | 40,500.00 | 40,750.00 | 40,750.00 | -1.81% | 632,060 |
| Sep 18, 2025 | 43,000.00 | 43,000.00 | 41,500.00 | 41,500.00 | 41,500.00 | -2.81% | 660,096 |
| Sep 17, 2025 | 41,650.00 | 43,500.00 | 41,650.00 | 42,700.00 | 42,700.00 | 2.77% | 2,224,603 |
| Sep 16, 2025 | 41,400.00 | 41,800.00 | 41,050.00 | 41,550.00 | 41,550.00 | 1.84% | 1,143,236 |
| Sep 15, 2025 | 40,900.00 | 41,250.00 | 40,550.00 | 40,800.00 | 40,800.00 | 0.62% | 517,665 |
| Sep 12, 2025 | 40,000.00 | 40,900.00 | 39,950.00 | 40,550.00 | 40,550.00 | 1.63% | 375,503 |
| Sep 11, 2025 | 40,000.00 | 40,050.00 | 38,800.00 | 39,900.00 | 39,900.00 | - | 589,638 |
| Sep 10, 2025 | 40,000.00 | 40,300.00 | 39,700.00 | 39,900.00 | 39,900.00 | -0.13% | 255,840 |
| Sep 9, 2025 | 39,750.00 | 40,650.00 | 39,750.00 | 39,950.00 | 39,950.00 | 0.63% | 348,578 |
| Sep 8, 2025 | 40,600.00 | 40,750.00 | 39,600.00 | 39,700.00 | 39,700.00 | -2.93% | 924,908 |
| Sep 5, 2025 | 42,050.00 | 42,150.00 | 40,900.00 | 40,900.00 | 40,900.00 | -2.27% | 1,081,759 |
| Sep 4, 2025 | 42,000.00 | 42,250.00 | 41,550.00 | 41,850.00 | 41,850.00 | -0.12% | 725,670 |
| Sep 3, 2025 | 40,300.00 | 41,950.00 | 40,300.00 | 41,900.00 | 41,900.00 | 3.97% | 1,038,216 |
| Aug 29, 2025 | 40,500.00 | 40,850.00 | 40,250.00 | 40,300.00 | 40,300.00 | -1.47% | 1,087,611 |
| Aug 28, 2025 | 41,250.00 | 41,300.00 | 40,600.00 | 40,900.00 | 40,900.00 | 0.74% | 426,164 |
| Aug 27, 2025 | 39,700.00 | 41,450.00 | 39,700.00 | 40,600.00 | 40,600.00 | 2.27% | 794,943 |
| Aug 26, 2025 | 39,100.00 | 39,800.00 | 38,800.00 | 39,700.00 | 39,700.00 | 1.53% | 747,376 |
| Aug 25, 2025 | 40,900.00 | 40,900.00 | 39,100.00 | 39,100.00 | 39,100.00 | -1.76% | 763,041 |
| Aug 22, 2025 | 41,500.00 | 41,550.00 | 39,600.00 | 39,800.00 | 39,800.00 | -4.56% | 1,357,635 |
| Aug 21, 2025 | 40,750.00 | 41,700.00 | 40,300.00 | 41,700.00 | 41,700.00 | 2.58% | 1,720,059 |
| Aug 20, 2025 | 42,350.00 | 42,800.00 | 40,000.00 | 40,650.00 | 40,650.00 | -3.90% | 2,578,960 |
| Aug 19, 2025 | 42,850.00 | 43,850.00 | 42,200.00 | 42,300.00 | 42,300.00 | -1.17% | 1,732,909 |
| Aug 18, 2025 | 44,300.00 | 44,300.00 | 42,800.00 | 42,800.00 | 42,800.00 | -3.39% | 2,144,184 |
| Aug 15, 2025 | 45,800.00 | 45,800.00 | 44,000.00 | 44,300.00 | 44,300.00 | -3.59% | 3,245,940 |
| Aug 14, 2025 | 47,000.00 | 47,000.00 | 45,150.00 | 45,950.00 | 45,950.00 | 3.26% | 3,410,500 |
| Aug 13, 2025 | 42,300.00 | 44,500.00 | 41,850.00 | 44,500.00 | 44,500.00 | 6.97% | 6,705,411 |
| Aug 12, 2025 | 42,000.00 | 42,500.00 | 41,350.00 | 41,600.00 | 41,600.00 | 0.36% | 2,083,753 |
| Aug 11, 2025 | 41,000.00 | 41,950.00 | 41,000.00 | 41,450.00 | 41,450.00 | 1.34% | 1,612,862 |
| Aug 8, 2025 | 41,000.00 | 41,500.00 | 40,400.00 | 40,900.00 | 40,900.00 | 0.49% | 2,058,321 |
| Aug 7, 2025 | 40,150.00 | 41,300.00 | 40,050.00 | 40,700.00 | 40,700.00 | 1.75% | 1,552,325 |
| Aug 6, 2025 | 39,800.00 | 40,000.00 | 39,500.00 | 40,000.00 | 40,000.00 | 1.27% | 979,306 |
| Aug 5, 2025 | 40,000.00 | 40,500.00 | 39,000.00 | 39,500.00 | 39,500.00 | -0.50% | 2,073,855 |
| Aug 4, 2025 | 39,600.00 | 40,000.00 | 39,450.00 | 39,700.00 | 39,700.00 | -0.75% | 1,416,709 |
| Aug 1, 2025 | 40,600.00 | 40,700.00 | 39,800.00 | 40,000.00 | 40,000.00 | -1.48% | 962,260 |
| Jul 31, 2025 | 40,300.00 | 40,850.00 | 39,000.00 | 40,600.00 | 40,600.00 | 2.92% | 1,587,554 |