CMC Corporation (HOSE:CMG)
Vietnam · Delayed Price · Currency is VND 19,150
-200 (-1.03%)
At close: Oct 14, 2026
CMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |