Skip to main content
logo
CMC JSC (HOSE:CVT)
Vietnam flag Vietnam · Delayed Price · Currency is VND
28,400
+450 (1.61%)
At close: Jan 16, 2026

CMC JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202628,400.0028,400.0028,400.0028,400.0028,400.001.61%170
Jan 15, 202625,800.0028,400.0025,800.0027,950.0027,950.001.27%3,110
Jan 14, 202627,700.0027,700.0026,350.0027,600.0027,600.00-2.47%1,750
Jan 13, 202628,300.0028,300.0028,300.0028,300.0028,300.002.91%118
Jan 9, 202628,000.0029,150.0025,600.0027,500.0027,500.000.18%1,700
Jan 8, 202627,000.0027,450.0027,000.0027,450.0027,450.00-5.34%2,607
Dec 31, 202527,800.0029,000.0027,800.0029,000.0029,000.003.76%600
Dec 25, 202527,950.0027,950.0027,950.0027,950.0027,950.002.19%100
Dec 24, 202527,350.0027,350.0027,350.0027,350.0027,350.003.21%100
Dec 23, 202525,100.0026,500.0025,100.0026,500.0026,500.00-1.67%500
Dec 18, 202526,950.0026,950.0026,950.0026,950.0026,950.001.89%100
Dec 17, 202525,200.0026,450.0025,200.0026,450.0026,450.00-1.86%700
Dec 15, 202526,700.0026,950.0026,700.0026,950.0026,950.00-300
Dec 12, 202526,950.0026,950.0026,950.0026,950.0026,950.001.13%200
Nov 28, 202526,600.0026,950.0025,200.0026,650.0026,650.000.19%3,705
Nov 27, 202526,600.0026,600.0026,000.0026,600.0026,600.00-3,500
Nov 26, 202526,000.0026,600.0026,000.0026,600.0026,600.00-0.37%3,500
Nov 25, 202526,000.0026,700.0025,900.0026,700.0026,700.00-0.19%3,901
Nov 24, 202525,000.0026,750.0025,000.0026,750.0026,750.00-600
Nov 20, 202526,750.0026,750.0026,700.0026,750.0026,750.00-11,506
Nov 19, 202526,800.0027,000.0025,400.0026,750.0026,750.00-0.74%11,300
Nov 18, 202527,450.0027,450.0026,900.0026,950.0026,950.004.46%11,100
Nov 17, 202525,800.0025,800.0025,600.0025,800.0025,800.00-1,507
Nov 14, 202526,900.0027,150.0025,800.0025,800.0025,800.00-5.49%30,027
Nov 13, 202527,700.0027,700.0026,000.0027,300.0027,300.005.00%16,200
Nov 12, 202525,900.0026,500.0023,600.0026,000.0026,000.002.77%5,506
Nov 11, 202525,600.0026,550.0025,300.0025,300.0025,300.00-5.77%903
Nov 10, 202525,600.0026,850.0025,500.0026,850.0026,850.00-1.47%1,500
Nov 6, 202526,800.0027,250.0026,800.0027,250.0027,250.00-2.33%400
Nov 3, 202526,000.0027,900.0025,950.0027,900.0027,900.00-400
Oct 30, 202526,200.0027,900.0026,050.0027,900.0027,900.00-6,846
Oct 29, 202527,900.0027,900.0027,900.0027,900.0027,900.00-100
Oct 23, 202526,500.0027,900.0026,500.0027,900.0027,900.00-6,008
Oct 21, 202526,300.0027,900.0026,300.0027,900.0027,900.00-1.24%4,800
Oct 20, 202526,600.0028,250.0026,500.0028,250.0028,250.00-0.18%3,300
Oct 17, 202528,300.0028,300.0028,300.0028,300.0028,300.00-0.53%153
Oct 16, 202527,100.0028,450.0027,100.0028,450.0028,450.000.35%1,500
Oct 7, 202528,350.0028,350.0028,350.0028,350.0028,350.001.43%100
Oct 1, 202527,950.0027,950.0027,950.0027,950.0027,950.001.08%100
Sep 26, 202527,650.0027,650.0027,650.0027,650.0027,650.000.55%200
Sep 22, 202526,550.0027,700.0026,550.0027,500.0027,500.00-0.54%1,100
Sep 18, 202526,500.0027,650.0026,500.0027,650.0027,650.00-2,923
Sep 16, 202527,500.0027,650.0027,500.0027,650.0027,650.00-1,200
Sep 15, 202527,650.0027,650.0027,650.0027,650.0027,650.00-210
Sep 12, 202526,250.0027,650.0026,250.0027,650.0027,650.000.55%3,222
Sep 11, 202526,900.0027,500.0026,900.0027,500.0027,500.00-516
Sep 10, 202527,500.0027,500.0027,500.0027,500.0027,500.00-1.79%1,000
Sep 9, 202527,000.0029,150.0027,000.0028,000.0028,000.002.75%1,139
Sep 8, 202526,200.0027,250.0026,200.0027,250.0027,250.00-1.98%2,400
Sep 4, 202526,600.0027,800.0026,600.0027,800.0027,800.00-8,500