CMC JSC (HOSE:CVT)
Vietnam · Delayed Price · Currency is VND 28,500
-450 (-1.55%)
At close: Aug 1, 2025
CMC JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.55% | 124,400 |
| Jul 29, 2025 | 28,500.00 | 28,950.00 | 28,500.00 | 28,950.00 | 28,950.00 | 1.58% | 657 |
| Jul 28, 2025 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | -0.87% | 200 |
| Jul 24, 2025 | 27,500.00 | 28,750.00 | 27,500.00 | 28,750.00 | 28,750.00 | -0.86% | 1,400 |
| Jul 23, 2025 | 28,000.00 | 29,000.00 | 27,300.00 | 29,000.00 | 29,000.00 | 0.35% | 7,413 |
| Jul 22, 2025 | 26,800.00 | 28,900.00 | 26,800.00 | 28,900.00 | 28,900.00 | 4.90% | 3,400 |
| Jul 21, 2025 | 27,550.00 | 27,550.00 | 26,350.00 | 27,550.00 | 27,550.00 | -0.18% | 4,301 |
| Jul 18, 2025 | 26,300.00 | 27,600.00 | 26,300.00 | 27,600.00 | 27,600.00 | - | 7,420 |
| Jul 17, 2025 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | - | 1,020 |
| Jul 16, 2025 | 26,250.00 | 27,600.00 | 26,250.00 | 27,600.00 | 27,600.00 | - | 9,202 |
| Jul 15, 2025 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | -1.25% | 800 |
| Jul 14, 2025 | 27,500.00 | 27,950.00 | 27,500.00 | 27,950.00 | 27,950.00 | 1.82% | 1,005 |
| Jul 11, 2025 | 27,000.00 | 27,450.00 | 26,400.00 | 27,450.00 | 27,450.00 | - | 9,685 |
| Jul 10, 2025 | 26,200.00 | 27,450.00 | 26,000.00 | 27,450.00 | 27,450.00 | -0.18% | 41,454 |
| Jul 8, 2025 | 26,250.00 | 27,500.00 | 26,250.00 | 27,500.00 | 27,500.00 | 0.92% | 7,505 |
| Jul 7, 2025 | 26,300.00 | 27,350.00 | 26,250.00 | 27,250.00 | 27,250.00 | -1.80% | 6,580 |
| Jul 3, 2025 | 26,300.00 | 27,750.00 | 26,250.00 | 27,750.00 | 27,750.00 | 1.46% | 3,600 |
| Jul 1, 2025 | 26,000.00 | 27,400.00 | 26,000.00 | 27,350.00 | 27,350.00 | 0.37% | 3,119 |
| Jun 30, 2025 | 27,000.00 | 27,350.00 | 27,000.00 | 27,250.00 | 27,250.00 | -1.62% | 2,830 |
| Jun 18, 2025 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | -0.89% | 5,000 |
| Jun 12, 2025 | 26,600.00 | 27,950.00 | 26,600.00 | 27,950.00 | 27,950.00 | -1.58% | 2,430 |
| Jun 9, 2025 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | -0.18% | 300 |
| Jun 6, 2025 | 27,850.00 | 28,450.00 | 27,850.00 | 28,450.00 | 28,450.00 | 2.15% | 2,200 |
| Jun 4, 2025 | 26,500.00 | 27,850.00 | 26,500.00 | 27,850.00 | 27,850.00 | 6.10% | 1,268 |
| Jun 3, 2025 | 26,500.00 | 27,850.00 | 26,250.00 | 26,250.00 | 26,250.00 | -5.75% | 700 |
| Jun 2, 2025 | 26,000.00 | 27,850.00 | 26,000.00 | 27,850.00 | 27,850.00 | -0.36% | 1,410 |
| May 30, 2025 | 28,000.00 | 28,000.00 | 27,950.00 | 27,950.00 | 27,950.00 | -0.18% | 200 |
| May 26, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -2.61% | 200 |
| May 23, 2025 | 28,750.00 | 28,750.00 | 28,750.00 | 28,750.00 | 28,750.00 | 1.95% | 1,400 |
| May 22, 2025 | 27,000.00 | 28,200.00 | 27,000.00 | 28,200.00 | 28,200.00 | -1.91% | 4,628 |
| May 20, 2025 | 28,700.00 | 28,750.00 | 28,700.00 | 28,750.00 | 28,750.00 | - | 1,901 |
| May 19, 2025 | 28,750.00 | 28,750.00 | 27,550.00 | 28,750.00 | 28,750.00 | - | 12,000 |
| May 12, 2025 | 28,400.00 | 28,750.00 | 28,400.00 | 28,750.00 | 28,750.00 | 0.88% | 3,300 |
| May 9, 2025 | 28,400.00 | 28,500.00 | 28,400.00 | 28,500.00 | 28,500.00 | 0.18% | 1,500 |
| May 8, 2025 | 28,000.00 | 28,450.00 | 26,500.00 | 28,450.00 | 28,450.00 | 1.61% | 2,700 |
| May 7, 2025 | 26,500.00 | 28,000.00 | 26,300.00 | 28,000.00 | 28,000.00 | - | 3,700 |
| May 6, 2025 | 28,450.00 | 28,450.00 | 26,800.00 | 28,000.00 | 28,000.00 | 0.72% | 533 |
| May 5, 2025 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | -6.87% | 300 |
| Apr 29, 2025 | 28,850.00 | 30,600.00 | 28,850.00 | 29,850.00 | 29,850.00 | 3.47% | 500 |
| Apr 21, 2025 | 28,850.00 | 28,850.00 | 28,850.00 | 28,850.00 | 28,850.00 | 1.23% | 100 |
| Apr 18, 2025 | 28,750.00 | 28,750.00 | 28,500.00 | 28,500.00 | 28,500.00 | 2.33% | 400 |
| Apr 17, 2025 | 27,850.00 | 27,850.00 | 27,850.00 | 27,850.00 | 27,850.00 | -3.97% | 900 |
| Apr 16, 2025 | 27,050.00 | 30,100.00 | 27,000.00 | 29,000.00 | 29,000.00 | 1.22% | 1,900 |
| Apr 15, 2025 | 28,650.00 | 28,650.00 | 28,650.00 | 28,650.00 | 28,650.00 | 3.43% | 500 |
| Apr 10, 2025 | 27,550.00 | 27,950.00 | 27,500.00 | 27,700.00 | 27,700.00 | 0.18% | 2,000 |
| Apr 4, 2025 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | 5.94% | 800 |
| Apr 3, 2025 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | -6.62% | 700 |
| Apr 1, 2025 | 27,500.00 | 27,950.00 | 27,500.00 | 27,950.00 | 27,950.00 | 1.64% | 3,200 |
| Mar 28, 2025 | 27,400.00 | 27,500.00 | 26,500.00 | 27,500.00 | 27,500.00 | - | 3,900 |
| Mar 27, 2025 | 27,450.00 | 27,500.00 | 27,450.00 | 27,500.00 | 27,500.00 | - | 3,700 |