CMC Corporation (HOSE:CMG)
Vietnam · Delayed Price · Currency is VND 28,150
+250 (0.90%)
At close: May 22, 2026
CMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 29,300.00 | 29,300.00 | 28,550.00 | 28,950.00 | 28,950.00 | 0.70% | 247,762 |
| Apr 17, 2026 | 28,600.00 | 29,300.00 | 28,500.00 | 28,750.00 | 28,750.00 | 0.88% | 270,106 |
| Apr 16, 2026 | 29,100.00 | 29,100.00 | 28,200.00 | 28,500.00 | 28,500.00 | -2.06% | 555,291 |
| Apr 15, 2026 | 29,800.00 | 29,900.00 | 29,050.00 | 29,100.00 | 29,100.00 | -1.19% | 301,017 |
| Apr 14, 2026 | 28,950.00 | 29,500.00 | 28,950.00 | 29,450.00 | 29,450.00 | 1.90% | 496,241 |
| Apr 13, 2026 | 28,900.00 | 29,100.00 | 28,800.00 | 28,900.00 | 28,900.00 | - | 204,663 |
| Apr 10, 2026 | 28,850.00 | 29,300.00 | 28,850.00 | 28,900.00 | 28,900.00 | 0.35% | 211,256 |
| Apr 9, 2026 | 28,700.00 | 29,250.00 | 28,700.00 | 28,800.00 | 28,800.00 | -1.71% | 256,418 |
| Apr 8, 2026 | 28,600.00 | 29,400.00 | 28,450.00 | 29,300.00 | 29,300.00 | 4.64% | 587,782 |
| Apr 7, 2026 | 29,000.00 | 29,000.00 | 27,700.00 | 28,000.00 | 28,000.00 | -1.23% | 343,201 |
| Apr 6, 2026 | 28,450.00 | 28,900.00 | 28,300.00 | 28,350.00 | 28,350.00 | -0.35% | 127,754 |
| Apr 3, 2026 | 28,800.00 | 29,000.00 | 28,450.00 | 28,450.00 | 28,450.00 | -1.22% | 244,101 |
| Apr 2, 2026 | 29,000.00 | 29,100.00 | 28,550.00 | 28,800.00 | 28,800.00 | -1.03% | 239,036 |
| Apr 1, 2026 | 29,400.00 | 29,400.00 | 29,000.00 | 29,100.00 | 29,100.00 | 1.04% | 203,556 |
| Mar 31, 2026 | 29,100.00 | 29,250.00 | 28,700.00 | 28,800.00 | 28,800.00 | -0.86% | 391,865 |
| Mar 30, 2026 | 28,900.00 | 29,150.00 | 28,600.00 | 29,050.00 | 29,050.00 | -0.34% | 227,719 |
| Mar 27, 2026 | 29,000.00 | 29,200.00 | 28,600.00 | 29,150.00 | 29,150.00 | 0.87% | 557,389 |
| Mar 26, 2026 | 28,850.00 | 29,550.00 | 28,700.00 | 28,900.00 | 28,900.00 | 0.35% | 375,360 |
| Mar 25, 2026 | 28,200.00 | 29,000.00 | 28,200.00 | 28,800.00 | 28,800.00 | 2.31% | 238,610 |
| Mar 24, 2026 | 27,000.00 | 28,400.00 | 27,000.00 | 28,150.00 | 28,150.00 | - | 356,001 |
| Mar 23, 2026 | 28,800.00 | 29,300.00 | 28,000.00 | 28,150.00 | 28,150.00 | -4.90% | 406,428 |
| Mar 20, 2026 | 29,300.00 | 29,600.00 | 28,800.00 | 29,600.00 | 29,600.00 | - | 255,542 |
| Mar 19, 2026 | 29,200.00 | 29,700.00 | 28,900.00 | 29,600.00 | 29,600.00 | -0.67% | 209,863 |
| Mar 18, 2026 | 30,050.00 | 30,100.00 | 29,200.00 | 29,800.00 | 29,800.00 | -0.83% | 314,577 |
| Mar 17, 2026 | 29,950.00 | 30,500.00 | 29,900.00 | 30,050.00 | 30,050.00 | 0.50% | 382,605 |
| Mar 16, 2026 | 29,100.00 | 29,900.00 | 29,100.00 | 29,900.00 | 29,900.00 | 1.70% | 305,221 |
| Mar 13, 2026 | 29,650.00 | 29,700.00 | 29,300.00 | 29,400.00 | 29,400.00 | -0.84% | 282,269 |
| Mar 12, 2026 | 30,200.00 | 30,200.00 | 29,600.00 | 29,650.00 | 29,650.00 | -1.82% | 237,873 |
| Mar 11, 2026 | 29,600.00 | 30,400.00 | 29,300.00 | 30,200.00 | 30,200.00 | 3.07% | 375,802 |