CMC Corporation (HOSE:CMG)
Vietnam · Delayed Price · Currency is VND 24,300
-400 (-1.62%)
At close: Aug 13, 2026
CMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 24,700.00 | 25,200.00 | 24,300.00 | 24,300.00 | 24,300.00 | -1.62% | 180,814 |
| Aug 12, 2026 | 24,900.00 | 25,200.00 | 24,600.00 | 24,700.00 | 24,700.00 | -0.80% | 125,089 |
| Aug 11, 2026 | 24,950.00 | 25,250.00 | 24,850.00 | 24,900.00 | 24,900.00 | 0.40% | 169,370 |
| Aug 10, 2026 | 24,950.00 | 24,950.00 | 24,600.00 | 24,800.00 | 24,800.00 | 0.81% | 147,064 |
| Aug 7, 2026 | 24,350.00 | 24,950.00 | 24,350.00 | 24,600.00 | 24,600.00 | -1.40% | 115,282 |
| Aug 6, 2026 | 25,300.00 | 25,300.00 | 24,700.00 | 24,950.00 | 24,950.00 | -1.38% | 78,420 |
| Aug 5, 2026 | 25,500.00 | 25,600.00 | 24,600.00 | 25,300.00 | 25,300.00 | -0.39% | 202,541 |
| Aug 4, 2026 | 25,600.00 | 25,700.00 | 25,300.00 | 25,400.00 | 25,400.00 | -0.78% | 104,790 |
| Aug 3, 2026 | 24,900.00 | 25,750.00 | 24,450.00 | 25,600.00 | 25,600.00 | 5.35% | 223,829 |
| Jul 31, 2026 | 24,350.00 | 24,700.00 | 24,150.00 | 24,300.00 | 24,300.00 | 0.83% | 336,449 |
| Jul 30, 2026 | 23,500.00 | 24,350.00 | 23,500.00 | 24,100.00 | 24,100.00 | 0.63% | 197,209 |
| Jul 29, 2026 | 23,900.00 | 23,950.00 | 23,500.00 | 23,950.00 | 23,950.00 | 0.42% | 184,519 |
| Jul 28, 2026 | 22,450.00 | 23,900.00 | 22,450.00 | 23,850.00 | 23,850.00 | 1.06% | 323,234 |
| Jul 27, 2026 | 24,700.00 | 24,700.00 | 23,500.00 | 23,600.00 | 23,600.00 | -4.45% | 201,760 |
| Jul 24, 2026 | 24,650.00 | 24,700.00 | 24,000.00 | 24,700.00 | 24,700.00 | - | 125,546 |
| Jul 23, 2026 | 23,000.00 | 24,700.00 | 22,200.00 | 24,700.00 | 24,700.00 | 3.78% | 467,331 |
| Jul 22, 2026 | 24,500.00 | 24,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | -2.86% | 239,870 |
| Jul 21, 2026 | 24,600.00 | 25,050.00 | 24,500.00 | 24,500.00 | 24,500.00 | -2.20% | 143,532 |
| Jul 20, 2026 | 25,200.00 | 25,200.00 | 25,050.00 | 25,050.00 | 25,050.00 | -4.02% | 38,417 |
| Jul 17, 2026 | 25,900.00 | 26,200.00 | 25,500.00 | 26,100.00 | 26,100.00 | 0.77% | 75,766 |
| Jul 16, 2026 | 25,750.00 | 25,900.00 | 25,100.00 | 25,900.00 | 25,900.00 | - | 172,101 |
| Jul 15, 2026 | 26,050.00 | 26,550.00 | 25,600.00 | 25,900.00 | 25,900.00 | -1.33% | 163,917 |
| Jul 14, 2026 | 26,300.00 | 26,500.00 | 26,000.00 | 26,250.00 | 26,250.00 | -0.76% | 136,915 |
| Jul 13, 2026 | 27,000.00 | 27,000.00 | 26,250.00 | 26,450.00 | 26,450.00 | -2.04% | 256,702 |
| Jul 10, 2026 | 26,500.00 | 27,000.00 | 26,500.00 | 27,000.00 | 27,000.00 | -0.18% | 208,610 |
| Jul 9, 2026 | 27,200.00 | 27,200.00 | 26,900.00 | 27,050.00 | 27,050.00 | -0.55% | 158,641 |
| Jul 8, 2026 | 27,400.00 | 27,400.00 | 26,900.00 | 27,200.00 | 27,200.00 | 0.37% | 232,341 |
| Jul 7, 2026 | 27,000.00 | 27,150.00 | 26,800.00 | 27,100.00 | 27,100.00 | -0.18% | 164,124 |
| Jul 6, 2026 | 27,150.00 | 27,600.00 | 26,800.00 | 27,150.00 | 27,150.00 | -0.37% | 215,521 |
| Jul 3, 2026 | 27,200.00 | 27,300.00 | 27,100.00 | 27,250.00 | 27,250.00 | -0.18% | 125,844 |
| 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 |