CMC Corporation (HOSE:CMG)
Vietnam · Delayed Price · Currency is VND 17,500
-300 (-1.69%)
At close: Nov 3, 2026
CMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 17,500.00 | 18,000.00 | 17,500.00 | 17,500.00 | 17,500.00 | -1.69% | 381,235 |
| Nov 2, 2026 | 18,200.00 | 18,500.00 | 17,650.00 | 17,800.00 | 17,800.00 | -3.78% | 490,212 |
| Oct 30, 2026 | 18,900.00 | 18,950.00 | 18,500.00 | 18,500.00 | 18,500.00 | -2.12% | 186,573 |
| Oct 29, 2026 | 19,300.00 | 19,300.00 | 18,700.00 | 18,900.00 | 18,900.00 | -0.79% | 331,483 |
| Oct 28, 2026 | 19,350.00 | 19,350.00 | 19,050.00 | 19,050.00 | 19,050.00 | -0.52% | 295,998 |
| Oct 27, 2026 | 19,500.00 | 19,600.00 | 19,150.00 | 19,150.00 | 19,150.00 | -1.79% | 243,211 |
| Oct 26, 2026 | 19,750.00 | 19,900.00 | 19,300.00 | 19,500.00 | 19,500.00 | -1.27% | 245,029 |
| Oct 23, 2026 | 20,150.00 | 20,150.00 | 19,650.00 | 19,750.00 | 19,750.00 | -1.99% | 368,983 |
| Oct 22, 2026 | 20,400.00 | 20,500.00 | 20,050.00 | 20,150.00 | 20,150.00 | - | 181,490 |
| Oct 21, 2026 | 19,900.00 | 20,300.00 | 19,750.00 | 20,150.00 | 20,150.00 | 1.26% | 593,252 |
| Oct 20, 2026 | 19,600.00 | 19,900.00 | 19,550.00 | 19,900.00 | 19,900.00 | 1.02% | 226,619 |
| Oct 19, 2026 | 20,100.00 | 20,200.00 | 19,650.00 | 19,700.00 | 19,700.00 | -0.25% | 137,062 |
| Oct 16, 2026 | 19,500.00 | 19,900.00 | 19,500.00 | 19,750.00 | 19,750.00 | 2.60% | 305,106 |
| Oct 15, 2026 | 19,150.00 | 19,500.00 | 19,150.00 | 19,250.00 | 19,250.00 | 0.52% | 262,131 |
| Oct 14, 2026 | 19,200.00 | 19,400.00 | 19,000.00 | 19,150.00 | 19,150.00 | -1.03% | 282,245 |
| Oct 13, 2026 | 19,550.00 | 19,800.00 | 19,150.00 | 19,350.00 | 19,350.00 | -2.27% | 405,814 |
| Oct 12, 2026 | 19,900.00 | 20,000.00 | 19,750.00 | 19,800.00 | 19,800.00 | -1.25% | 146,950 |
| Oct 9, 2026 | 20,200.00 | 20,400.00 | 19,800.00 | 20,050.00 | 20,050.00 | -1.72% | 395,253 |
| Oct 8, 2026 | 20,300.00 | 20,500.00 | 20,200.00 | 20,400.00 | 20,400.00 | -0.49% | 256,693 |
| Oct 7, 2026 | 20,400.00 | 20,700.00 | 20,150.00 | 20,500.00 | 20,500.00 | 0.49% | 200,163 |
| Oct 6, 2026 | 21,000.00 | 21,500.00 | 20,100.00 | 20,400.00 | 20,400.00 | -2.86% | 308,291 |
| Oct 5, 2026 | 21,000.00 | 21,350.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.47% | 145,894 |
| Oct 2, 2026 | 21,050.00 | 21,450.00 | 21,050.00 | 21,100.00 | 21,100.00 | -0.47% | 93,763 |
| Oct 1, 2026 | 21,200.00 | 21,500.00 | 21,200.00 | 21,200.00 | 21,200.00 | - | 99,142 |
| Sep 30, 2026 | 22,000.00 | 22,950.00 | 21,200.00 | 21,200.00 | 21,200.00 | -3.64% | 248,442 |
| Sep 29, 2026 | 21,800.00 | 22,000.00 | 21,600.00 | 22,000.00 | 22,000.00 | - | 206,429 |
| Sep 28, 2026 | 22,350.00 | 22,950.00 | 21,950.00 | 22,000.00 | 22,000.00 | -2.00% | 217,207 |
| Sep 25, 2026 | 22,650.00 | 22,950.00 | 22,450.00 | 22,450.00 | 22,450.00 | -0.88% | 170,447 |
| Sep 24, 2026 | 22,800.00 | 23,200.00 | 22,650.00 | 22,650.00 | 22,650.00 | -0.66% | 98,116 |
| Sep 23, 2026 | 23,000.00 | 23,450.00 | 22,800.00 | 22,800.00 | 22,800.00 | -1.30% | 96,377 |
| Sep 22, 2026 | 23,700.00 | 23,700.00 | 23,000.00 | 23,100.00 | 23,100.00 | 1.76% | 137,040 |
| Sep 21, 2026 | 23,000.00 | 23,150.00 | 22,500.00 | 22,700.00 | 22,700.00 | -1.73% | 143,230 |
| Sep 18, 2026 | 23,150.00 | 23,550.00 | 23,000.00 | 23,100.00 | 23,100.00 | 0.43% | 91,259 |
| Sep 17, 2026 | 22,850.00 | 23,200.00 | 22,850.00 | 23,000.00 | 23,000.00 | 0.88% | 75,681 |
| Sep 16, 2026 | 22,800.00 | 23,100.00 | 22,800.00 | 22,800.00 | 22,800.00 | - | 72,314 |
| Sep 15, 2026 | 22,550.00 | 23,650.00 | 22,550.00 | 22,800.00 | 22,800.00 | 1.33% | 125,168 |
| Sep 14, 2026 | 23,350.00 | 23,400.00 | 22,500.00 | 22,500.00 | 22,500.00 | -3.64% | 152,789 |
| Sep 11, 2026 | 23,700.00 | 23,700.00 | 23,150.00 | 23,350.00 | 23,350.00 | -1.68% | 89,442 |
| Sep 10, 2026 | 23,100.00 | 23,900.00 | 23,000.00 | 23,750.00 | 23,750.00 | 2.81% | 209,017 |
| Sep 9, 2026 | 23,300.00 | 23,400.00 | 23,100.00 | 23,100.00 | 23,100.00 | -0.86% | 135,333 |
| Sep 8, 2026 | 23,300.00 | 23,950.00 | 23,300.00 | 23,300.00 | 23,300.00 | -0.85% | 101,032 |
| Sep 7, 2026 | 23,800.00 | 23,800.00 | 23,500.00 | 23,500.00 | 23,500.00 | -1.26% | 165,024 |
| Sep 4, 2026 | 23,950.00 | 24,050.00 | 23,750.00 | 23,800.00 | 23,800.00 | -0.83% | 169,756 |
| Sep 3, 2026 | 24,350.00 | 24,350.00 | 23,950.00 | 24,000.00 | 24,000.00 | -1.64% | 171,746 |
| Aug 28, 2026 | 24,150.00 | 24,900.00 | 24,150.00 | 24,400.00 | 24,400.00 | 1.04% | 154,900 |
| Aug 27, 2026 | 24,150.00 | 24,400.00 | 24,100.00 | 24,150.00 | 24,150.00 | 0.21% | 72,640 |
| Aug 26, 2026 | 24,300.00 | 24,450.00 | 24,100.00 | 24,100.00 | 24,100.00 | - | 123,541 |
| Aug 25, 2026 | 24,700.00 | 24,700.00 | 24,100.00 | 24,100.00 | 24,100.00 | -1.83% | 136,390 |
| Aug 24, 2026 | 24,600.00 | 24,900.00 | 24,400.00 | 24,550.00 | 24,550.00 | 0.20% | 140,213 |
| Aug 21, 2026 | 23,700.00 | 24,500.00 | 23,650.00 | 24,500.00 | 24,500.00 | 3.59% | 131,121 |