CMC Corporation (HOSE:CMG)
Vietnam · Delayed Price · Currency is VND 36,700
-300 (-0.81%)
At close: Dec 5, 2025
CMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37,000.00 | 37,300.00 | 36,700.00 | 36,700.00 | 36,700.00 | -0.81% | 346,191 |
| Dec 4, 2025 | 36,850.00 | 37,350.00 | 36,800.00 | 37,000.00 | 37,000.00 | 0.41% | 186,779 |
| Dec 3, 2025 | 36,750.00 | 37,000.00 | 36,300.00 | 36,850.00 | 36,850.00 | 0.82% | 293,260 |
| Dec 2, 2025 | 37,400.00 | 37,400.00 | 36,150.00 | 36,550.00 | 36,550.00 | -2.14% | 608,488 |
| Dec 1, 2025 | 37,950.00 | 37,950.00 | 37,150.00 | 37,350.00 | 37,350.00 | -0.13% | 209,742 |
| Nov 28, 2025 | 37,600.00 | 37,850.00 | 37,350.00 | 37,400.00 | 37,400.00 | -0.40% | 191,493 |
| Nov 27, 2025 | 37,500.00 | 38,000.00 | 37,500.00 | 37,550.00 | 37,550.00 | 0.13% | 189,229 |
| Nov 26, 2025 | 37,250.00 | 37,900.00 | 37,050.00 | 37,500.00 | 37,500.00 | 0.67% | 229,186 |
| Nov 25, 2025 | 38,100.00 | 38,250.00 | 37,250.00 | 37,250.00 | 37,250.00 | -2.36% | 358,941 |
| Nov 24, 2025 | 37,700.00 | 38,300.00 | 37,700.00 | 38,150.00 | 38,150.00 | 0.39% | 123,085 |
| Nov 21, 2025 | 38,100.00 | 38,150.00 | 37,700.00 | 38,000.00 | 38,000.00 | -0.65% | 453,257 |
| Nov 20, 2025 | 38,550.00 | 38,550.00 | 38,150.00 | 38,250.00 | 38,250.00 | -0.52% | 202,768 |
| Nov 19, 2025 | 38,650.00 | 38,650.00 | 38,100.00 | 38,450.00 | 38,450.00 | -0.52% | 436,444 |
| Nov 18, 2025 | 38,600.00 | 38,850.00 | 38,450.00 | 38,650.00 | 38,650.00 | 0.13% | 419,358 |
| Nov 17, 2025 | 38,200.00 | 38,800.00 | 38,200.00 | 38,600.00 | 38,600.00 | 1.31% | 350,611 |
| Nov 14, 2025 | 38,400.00 | 38,550.00 | 38,000.00 | 38,100.00 | 38,100.00 | -1.17% | 466,803 |
| Nov 13, 2025 | 38,500.00 | 38,800.00 | 37,950.00 | 38,550.00 | 38,550.00 | 0.13% | 437,968 |
| Nov 12, 2025 | 37,850.00 | 38,500.00 | 37,750.00 | 38,500.00 | 38,500.00 | 2.39% | 254,563 |
| Nov 11, 2025 | 37,700.00 | 38,050.00 | 37,500.00 | 37,600.00 | 37,600.00 | -0.13% | 401,276 |
| Nov 10, 2025 | 38,900.00 | 38,900.00 | 37,600.00 | 37,650.00 | 37,650.00 | -3.09% | 773,072 |
| Nov 7, 2025 | 39,800.00 | 39,950.00 | 38,500.00 | 38,850.00 | 38,850.00 | -1.89% | 599,204 |
| Nov 6, 2025 | 39,350.00 | 40,100.00 | 39,100.00 | 39,600.00 | 39,600.00 | 0.76% | 575,806 |
| Nov 5, 2025 | 39,650.00 | 40,300.00 | 39,200.00 | 39,300.00 | 39,300.00 | -0.76% | 474,552 |
| Nov 4, 2025 | 41,000.00 | 41,000.00 | 38,650.00 | 39,600.00 | 39,600.00 | -1.98% | 885,602 |
| Nov 3, 2025 | 42,200.00 | 42,400.00 | 40,400.00 | 40,400.00 | 40,400.00 | -3.58% | 1,197,067 |
| Oct 31, 2025 | 41,500.00 | 42,300.00 | 40,900.00 | 41,900.00 | 41,900.00 | 1.45% | 1,352,056 |
| Oct 30, 2025 | 39,850.00 | 41,500.00 | 39,850.00 | 41,300.00 | 41,300.00 | 3.77% | 1,541,476 |
| Oct 29, 2025 | 40,000.00 | 40,100.00 | 39,500.00 | 39,800.00 | 39,800.00 | 0.25% | 536,741 |
| Oct 28, 2025 | 39,700.00 | 40,450.00 | 39,400.00 | 39,700.00 | 39,700.00 | 0.51% | 884,871 |
| Oct 27, 2025 | 39,000.00 | 40,100.00 | 38,700.00 | 39,500.00 | 39,500.00 | 1.94% | 1,017,639 |
| Oct 24, 2025 | 37,900.00 | 39,450.00 | 37,650.00 | 38,750.00 | 38,750.00 | 3.06% | 680,947 |
| Oct 23, 2025 | 38,900.00 | 38,900.00 | 37,600.00 | 37,600.00 | 37,600.00 | -2.34% | 382,692 |
| Oct 22, 2025 | 38,500.00 | 39,600.00 | 37,850.00 | 38,500.00 | 38,500.00 | 0.26% | 390,782 |
| Oct 21, 2025 | 37,100.00 | 39,350.00 | 37,100.00 | 38,400.00 | 38,400.00 | 3.78% | 703,173 |
| Oct 20, 2025 | 37,000.00 | 38,800.00 | 36,950.00 | 37,000.00 | 37,000.00 | -0.80% | 1,114,020 |
| Oct 17, 2025 | 38,000.00 | 38,100.00 | 37,300.00 | 37,300.00 | 37,300.00 | -1.84% | 824,340 |
| Oct 16, 2025 | 38,100.00 | 38,300.00 | 38,000.00 | 38,000.00 | 38,000.00 | -0.52% | 532,248 |
| Oct 15, 2025 | 39,350.00 | 39,350.00 | 38,200.00 | 38,200.00 | 38,200.00 | -1.55% | 512,036 |
| Oct 14, 2025 | 39,400.00 | 39,450.00 | 38,750.00 | 38,800.00 | 38,800.00 | -1.27% | 640,964 |
| Oct 13, 2025 | 39,200.00 | 39,700.00 | 39,200.00 | 39,300.00 | 39,300.00 | -1.75% | 429,117 |
| 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 |