CMC Corporation (HOSE:CMG)
Vietnam · Delayed Price · Currency is VND 40,600
+900 (2.27%)
At close: Aug 27, 2025
CMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 39,900.00 | 40,500.00 | 39,400.00 | 39,450.00 | 39,450.00 | -0.63% | 1,804,871 |
| Jul 29, 2025 | 42,750.00 | 43,050.00 | 39,700.00 | 39,700.00 | 39,700.00 | -6.92% | 3,499,415 |
| Jul 28, 2025 | 42,750.00 | 43,500.00 | 42,500.00 | 42,650.00 | 42,650.00 | -0.23% | 2,259,450 |
| Jul 25, 2025 | 43,350.00 | 43,350.00 | 42,600.00 | 42,750.00 | 42,750.00 | -0.93% | 1,978,832 |
| Jul 24, 2025 | 43,700.00 | 43,700.00 | 43,000.00 | 43,150.00 | 43,150.00 | 0.35% | 1,907,740 |
| Jul 23, 2025 | 41,800.00 | 43,050.00 | 41,800.00 | 43,000.00 | 43,000.00 | 3.37% | 3,713,441 |
| Jul 22, 2025 | 41,500.00 | 41,800.00 | 41,000.00 | 41,600.00 | 41,600.00 | 0.60% | 1,668,288 |
| Jul 21, 2025 | 42,000.00 | 42,400.00 | 41,350.00 | 41,350.00 | 41,350.00 | -1.08% | 1,360,656 |
| Jul 18, 2025 | 42,200.00 | 42,200.00 | 41,500.00 | 41,800.00 | 41,800.00 | 0.36% | 1,390,730 |
| Jul 17, 2025 | 41,700.00 | 42,450.00 | 41,400.00 | 41,650.00 | 41,650.00 | 0.12% | 2,649,879 |
| Jul 16, 2025 | 41,750.00 | 42,100.00 | 41,300.00 | 41,600.00 | 41,600.00 | -0.48% | 1,804,817 |
| Jul 15, 2025 | 42,500.00 | 42,900.00 | 41,800.00 | 41,800.00 | 41,800.00 | -0.48% | 1,612,027 |
| Jul 14, 2025 | 42,650.00 | 42,950.00 | 41,600.00 | 42,000.00 | 42,000.00 | -0.71% | 1,416,747 |
| Jul 11, 2025 | 43,000.00 | 44,000.00 | 42,300.00 | 42,300.00 | 42,300.00 | -1.63% | 2,762,110 |
| Jul 10, 2025 | 41,500.00 | 43,650.00 | 41,450.00 | 43,000.00 | 43,000.00 | 4.75% | 2,323,433 |
| Jul 9, 2025 | 41,800.00 | 41,900.00 | 41,050.00 | 41,050.00 | 41,050.00 | -1.44% | 2,183,057 |
| Jul 8, 2025 | 41,300.00 | 41,750.00 | 40,800.00 | 41,650.00 | 41,650.00 | 1.59% | 2,145,822 |
| Jul 7, 2025 | 41,500.00 | 41,950.00 | 40,800.00 | 41,000.00 | 41,000.00 | -0.85% | 1,681,428 |
| Jul 4, 2025 | 40,850.00 | 41,850.00 | 40,700.00 | 41,350.00 | 41,350.00 | 1.35% | 2,271,452 |
| Jul 3, 2025 | 41,000.00 | 41,800.00 | 40,100.00 | 40,800.00 | 40,800.00 | - | 2,851,971 |
| Jul 2, 2025 | 42,400.00 | 42,500.00 | 40,150.00 | 40,800.00 | 40,800.00 | -3.55% | 3,530,999 |
| Jul 1, 2025 | 41,450.00 | 42,800.00 | 40,900.00 | 42,300.00 | 42,300.00 | 2.42% | 2,849,623 |
| Jun 30, 2025 | 40,250.00 | 41,750.00 | 40,250.00 | 41,300.00 | 41,300.00 | 5.76% | 4,204,740 |
| Jun 27, 2025 | 36,800.00 | 39,050.00 | 36,800.00 | 39,050.00 | 39,050.00 | 6.99% | 3,213,000 |
| Jun 26, 2025 | 36,950.00 | 36,950.00 | 36,400.00 | 36,500.00 | 36,500.00 | -0.27% | 861,067 |
| Jun 25, 2025 | 36,600.00 | 37,400.00 | 36,600.00 | 36,600.00 | 36,600.00 | 0.55% | 1,352,595 |
| Jun 24, 2025 | 36,050.00 | 36,900.00 | 36,050.00 | 36,400.00 | 36,400.00 | 1.68% | 1,152,129 |
| Jun 23, 2025 | 35,800.00 | 36,000.00 | 35,000.00 | 35,800.00 | 35,800.00 | -1.10% | 959,363 |
| Jun 20, 2025 | 36,200.00 | 36,600.00 | 36,050.00 | 36,200.00 | 36,200.00 | - | 776,019 |
| Jun 19, 2025 | 36,650.00 | 36,650.00 | 36,000.00 | 36,200.00 | 36,200.00 | -1.23% | 961,005 |