CMC Corporation (HOSE:CMG)
Vietnam · Delayed Price · Currency is VND 22,650
-150 (-0.66%)
At close: Sep 24, 2026
CMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 23,600.00 | 24,000.00 | 23,600.00 | 23,650.00 | 23,650.00 | 0.21% | 100,410 |
| Aug 19, 2026 | 24,100.00 | 24,100.00 | 23,500.00 | 23,600.00 | 23,600.00 | -1.87% | 74,570 |
| Aug 18, 2026 | 24,000.00 | 24,050.00 | 23,850.00 | 24,050.00 | 24,050.00 | - | 106,859 |
| Aug 17, 2026 | 24,450.00 | 24,450.00 | 23,700.00 | 24,050.00 | 24,050.00 | 0.21% | 77,882 |
| Aug 14, 2026 | 24,700.00 | 24,700.00 | 23,600.00 | 24,000.00 | 24,000.00 | -1.23% | 169,892 |
| 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 |