CMC Corporation (HOSE:CMG)
Vietnam · Delayed Price · Currency is VND 27,250
-50 (-0.18%)
At close: Jul 3, 2026
CMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 27,300.00 | 27,400.00 | 27,200.00 | 27,300.00 | 27,300.00 | -0.36% | 103,459 |
| Jul 1, 2026 | 27,000.00 | 27,500.00 | 27,000.00 | 27,400.00 | 27,400.00 | 1.48% | 194,454 |
| Jun 30, 2026 | 27,100.00 | 27,250.00 | 26,950.00 | 27,000.00 | 27,000.00 | -0.37% | 135,234 |
| Jun 29, 2026 | 27,100.00 | 27,500.00 | 26,950.00 | 27,100.00 | 27,100.00 | -0.18% | 119,877 |
| Jun 26, 2026 | 27,100.00 | 27,200.00 | 26,850.00 | 27,150.00 | 27,150.00 | 0.37% | 90,251 |
| Jun 25, 2026 | 26,950.00 | 27,100.00 | 26,950.00 | 27,050.00 | 27,050.00 | -0.18% | 99,208 |
| Jun 24, 2026 | 27,150.00 | 27,200.00 | 26,900.00 | 27,100.00 | 27,100.00 | -0.55% | 303,615 |
| Jun 23, 2026 | 27,400.00 | 27,400.00 | 27,000.00 | 27,250.00 | 27,250.00 | -0.55% | 224,958 |
| Jun 22, 2026 | 27,750.00 | 27,750.00 | 27,350.00 | 27,400.00 | 27,400.00 | -1.44% | 131,601 |
| Jun 19, 2026 | 27,450.00 | 27,800.00 | 27,350.00 | 27,800.00 | 27,800.00 | 0.54% | 134,946 |
| Jun 18, 2026 | 28,000.00 | 28,000.00 | 27,300.00 | 27,650.00 | 27,650.00 | -0.90% | 262,038 |
| Jun 17, 2026 | 27,650.00 | 28,000.00 | 27,500.00 | 27,900.00 | 27,900.00 | 0.90% | 245,360 |
| Jun 16, 2026 | 27,500.00 | 27,650.00 | 27,300.00 | 27,650.00 | 27,650.00 | 0.55% | 199,869 |
| Jun 15, 2026 | 27,400.00 | 27,700.00 | 27,250.00 | 27,500.00 | 27,500.00 | 1.10% | 178,617 |
| Jun 12, 2026 | 27,600.00 | 27,600.00 | 27,100.00 | 27,200.00 | 27,200.00 | - | 145,788 |
| Jun 11, 2026 | 27,100.00 | 27,350.00 | 27,100.00 | 27,200.00 | 27,200.00 | -0.73% | 107,287 |
| Jun 10, 2026 | 27,550.00 | 27,750.00 | 27,300.00 | 27,400.00 | 27,400.00 | -0.72% | 139,040 |
| Jun 9, 2026 | 27,150.00 | 27,800.00 | 27,050.00 | 27,600.00 | 27,600.00 | 1.10% | 211,206 |
| Jun 8, 2026 | 27,450.00 | 27,450.00 | 26,900.00 | 27,300.00 | 27,300.00 | -1.27% | 334,928 |
| Jun 5, 2026 | 28,150.00 | 28,200.00 | 27,350.00 | 27,650.00 | 27,650.00 | -2.12% | 464,090 |
| Jun 4, 2026 | 28,800.00 | 28,900.00 | 28,000.00 | 28,250.00 | 28,250.00 | -1.74% | 307,243 |
| Jun 3, 2026 | 28,050.00 | 29,000.00 | 28,050.00 | 28,750.00 | 28,750.00 | 1.23% | 613,296 |
| Jun 2, 2026 | 27,000.00 | 28,650.00 | 27,000.00 | 28,400.00 | 28,400.00 | 3.84% | 886,553 |
| Jun 1, 2026 | 27,300.00 | 27,450.00 | 27,000.00 | 27,350.00 | 27,350.00 | 1.30% | 114,963 |
| May 29, 2026 | 27,600.00 | 27,750.00 | 27,000.00 | 27,000.00 | 27,000.00 | -2.17% | 266,822 |
| May 28, 2026 | 27,800.00 | 28,050.00 | 27,600.00 | 27,600.00 | 27,600.00 | -1.43% | 168,053 |
| May 27, 2026 | 27,800.00 | 28,100.00 | 27,750.00 | 28,000.00 | 28,000.00 | 0.36% | 146,783 |
| May 26, 2026 | 27,600.00 | 27,950.00 | 27,550.00 | 27,900.00 | 27,900.00 | 0.72% | 166,986 |
| May 25, 2026 | 28,150.00 | 28,150.00 | 27,400.00 | 27,700.00 | 27,700.00 | -1.60% | 271,212 |
| May 22, 2026 | 28,000.00 | 28,350.00 | 27,700.00 | 28,150.00 | 28,150.00 | 0.90% | 401,444 |
| May 21, 2026 | 28,700.00 | 28,750.00 | 27,900.00 | 27,900.00 | 27,900.00 | -2.11% | 336,245 |
| May 20, 2026 | 28,200.00 | 28,600.00 | 27,300.00 | 28,500.00 | 28,500.00 | 1.24% | 507,514 |
| May 19, 2026 | 28,150.00 | 28,850.00 | 27,800.00 | 28,150.00 | 28,150.00 | - | 487,336 |
| May 18, 2026 | 27,650.00 | 28,200.00 | 27,150.00 | 28,150.00 | 28,150.00 | 1.62% | 462,912 |
| May 15, 2026 | 28,000.00 | 28,100.00 | 27,450.00 | 27,700.00 | 27,700.00 | -0.72% | 188,050 |
| May 14, 2026 | 27,450.00 | 28,350.00 | 27,450.00 | 27,900.00 | 27,900.00 | 2.20% | 391,191 |
| May 13, 2026 | 27,100.00 | 27,350.00 | 26,900.00 | 27,300.00 | 27,300.00 | 0.92% | 199,942 |
| May 12, 2026 | 27,000.00 | 27,350.00 | 26,800.00 | 27,050.00 | 27,050.00 | 0.19% | 228,132 |
| May 11, 2026 | 27,700.00 | 27,700.00 | 26,900.00 | 27,000.00 | 27,000.00 | -2.70% | 379,757 |
| May 8, 2026 | 28,000.00 | 28,000.00 | 27,550.00 | 27,750.00 | 27,750.00 | -0.54% | 136,742 |
| May 7, 2026 | 27,850.00 | 28,450.00 | 27,750.00 | 27,900.00 | 27,900.00 | 0.36% | 382,893 |
| May 6, 2026 | 27,850.00 | 27,850.00 | 27,500.00 | 27,800.00 | 27,800.00 | 0.91% | 183,290 |
| May 5, 2026 | 27,850.00 | 27,850.00 | 27,250.00 | 27,550.00 | 27,550.00 | -1.08% | 363,521 |
| May 4, 2026 | 27,800.00 | 28,150.00 | 27,700.00 | 27,850.00 | 27,850.00 | 0.18% | 238,111 |
| Apr 29, 2026 | 27,650.00 | 27,800.00 | 27,500.00 | 27,800.00 | 27,800.00 | 0.54% | 116,915 |
| Apr 28, 2026 | 27,800.00 | 28,000.00 | 27,550.00 | 27,650.00 | 27,650.00 | -0.54% | 212,626 |
| Apr 24, 2026 | 28,200.00 | 28,350.00 | 27,600.00 | 27,800.00 | 27,800.00 | -1.94% | 308,216 |
| Apr 23, 2026 | 28,450.00 | 28,600.00 | 28,000.00 | 28,350.00 | 28,350.00 | -0.35% | 187,464 |
| Apr 22, 2026 | 28,450.00 | 29,000.00 | 28,100.00 | 28,450.00 | 28,450.00 | 0.18% | 408,182 |
| Apr 21, 2026 | 28,950.00 | 28,950.00 | 28,400.00 | 28,400.00 | 28,400.00 | -1.90% | 380,998 |