CMC JSC (HOSE:CVT)
Vietnam · Delayed Price · Currency is VND 25,550
+600 (2.40%)
At close: Apr 13, 2026
CMC JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 25,550.00 | 26,900.00 | 25,550.00 | 26,900.00 | 26,900.00 | 5.28% | 125,701 |
| Apr 13, 2026 | 25,500.00 | 25,550.00 | 25,200.00 | 25,550.00 | 25,550.00 | 2.40% | 8,900 |
| Apr 10, 2026 | 24,600.00 | 24,950.00 | 24,600.00 | 24,950.00 | 24,950.00 | -2.92% | 12,506 |
| Apr 9, 2026 | 24,600.00 | 25,700.00 | 24,600.00 | 25,700.00 | 25,700.00 | 0.98% | 12,900 |
| Apr 8, 2026 | 25,450.00 | 25,450.00 | 24,550.00 | 25,450.00 | 25,450.00 | - | 7,977 |
| Apr 7, 2026 | 24,050.00 | 25,450.00 | 24,050.00 | 25,450.00 | 25,450.00 | -0.39% | 3,100 |
| Apr 3, 2026 | 25,550.00 | 25,550.00 | 25,550.00 | 25,550.00 | 25,550.00 | 4.29% | 1,111 |
| Apr 2, 2026 | 25,500.00 | 25,600.00 | 24,300.00 | 24,500.00 | 24,500.00 | -3.92% | 15,206 |
| Apr 1, 2026 | 25,400.00 | 25,500.00 | 25,300.00 | 25,500.00 | 25,500.00 | 0.20% | 16,411 |
| Mar 31, 2026 | 23,650.00 | 25,450.00 | 23,650.00 | 25,450.00 | 25,450.00 | 5.60% | 3,100 |
| Mar 30, 2026 | 25,600.00 | 25,950.00 | 24,100.00 | 24,100.00 | 24,100.00 | -6.23% | 3,903 |
| Mar 27, 2026 | 24,050.00 | 25,700.00 | 24,000.00 | 25,700.00 | 25,700.00 | - | 37,867 |
| Mar 26, 2026 | 24,000.00 | 25,700.00 | 23,400.00 | 25,700.00 | 25,700.00 | 2.80% | 31,215 |
| Mar 25, 2026 | 23,700.00 | 25,000.00 | 23,700.00 | 25,000.00 | 25,000.00 | -1.77% | 41,112 |
| Mar 24, 2026 | 22,250.00 | 25,450.00 | 22,200.00 | 25,450.00 | 25,450.00 | 6.71% | 19,444 |
| Mar 23, 2026 | 23,900.00 | 24,500.00 | 23,850.00 | 23,850.00 | 23,850.00 | -6.84% | 1,829 |
| Mar 20, 2026 | 24,850.00 | 25,600.00 | 24,800.00 | 25,600.00 | 25,600.00 | 2.40% | 10,424 |
| Mar 19, 2026 | 27,750.00 | 27,750.00 | 24,600.00 | 25,000.00 | 25,000.00 | -4.21% | 401 |
| Mar 18, 2026 | 25,350.00 | 26,850.00 | 25,350.00 | 26,100.00 | 26,100.00 | -4.22% | 4,000 |
| Mar 17, 2026 | 25,900.00 | 27,650.00 | 25,900.00 | 27,250.00 | 27,250.00 | -1.98% | 1,400 |
| Mar 16, 2026 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 1.83% | 120 |
| Mar 13, 2026 | 28,800.00 | 28,800.00 | 26,300.00 | 27,300.00 | 27,300.00 | -3.36% | 800 |
| Mar 12, 2026 | 26,600.00 | 28,250.00 | 26,600.00 | 28,250.00 | 28,250.00 | -1.05% | 1,901 |
| Mar 6, 2026 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 3.82% | 100 |
| Mar 5, 2026 | 28,050.00 | 28,050.00 | 25,900.00 | 27,500.00 | 27,500.00 | -1.08% | 837 |
| Mar 4, 2026 | 28,750.00 | 28,750.00 | 27,800.00 | 27,800.00 | 27,800.00 | -1.77% | 400 |
| Mar 3, 2026 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 5.60% | 100 |
| Feb 27, 2026 | 26,400.00 | 28,150.00 | 26,400.00 | 26,800.00 | 26,800.00 | 1.32% | 772 |
| Feb 26, 2026 | 25,500.00 | 26,450.00 | 25,500.00 | 26,450.00 | 26,450.00 | -0.75% | 4,301 |
| Feb 23, 2026 | 25,450.00 | 26,750.00 | 25,450.00 | 26,650.00 | 26,650.00 | -2.38% | 803 |
| Feb 11, 2026 | 26,300.00 | 27,850.00 | 26,300.00 | 27,300.00 | 27,300.00 | -3.36% | 3,603 |
| Feb 9, 2026 | 25,700.00 | 28,250.00 | 25,650.00 | 28,250.00 | 28,250.00 | 2.54% | 3,101 |
| Feb 6, 2026 | 28,450.00 | 28,450.00 | 25,450.00 | 27,550.00 | 27,550.00 | 0.73% | 971 |
| Feb 5, 2026 | 28,450.00 | 28,450.00 | 25,500.00 | 27,350.00 | 27,350.00 | - | 702 |
| Feb 4, 2026 | 26,450.00 | 27,350.00 | 26,450.00 | 27,350.00 | 27,350.00 | -3.70% | 400 |
| Jan 30, 2026 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 0.53% | 103 |
| Jan 29, 2026 | 26,600.00 | 28,250.00 | 26,600.00 | 28,250.00 | 28,250.00 | -0.53% | 2,100 |
| Jan 16, 2026 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 1.61% | 170 |
| Jan 15, 2026 | 25,800.00 | 28,400.00 | 25,800.00 | 27,950.00 | 27,950.00 | 1.27% | 3,110 |
| Jan 14, 2026 | 27,700.00 | 27,700.00 | 26,350.00 | 27,600.00 | 27,600.00 | -2.47% | 1,750 |
| Jan 13, 2026 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 2.91% | 118 |
| Jan 9, 2026 | 28,000.00 | 29,150.00 | 25,600.00 | 27,500.00 | 27,500.00 | 0.18% | 1,700 |
| Jan 8, 2026 | 27,000.00 | 27,450.00 | 27,000.00 | 27,450.00 | 27,450.00 | -5.34% | 2,607 |
| Dec 31, 2025 | 27,800.00 | 29,000.00 | 27,800.00 | 29,000.00 | 29,000.00 | 3.76% | 600 |
| Dec 25, 2025 | 27,950.00 | 27,950.00 | 27,950.00 | 27,950.00 | 27,950.00 | 2.19% | 100 |
| Dec 24, 2025 | 27,350.00 | 27,350.00 | 27,350.00 | 27,350.00 | 27,350.00 | 3.21% | 100 |
| Dec 23, 2025 | 25,100.00 | 26,500.00 | 25,100.00 | 26,500.00 | 26,500.00 | -1.67% | 500 |
| Dec 18, 2025 | 26,950.00 | 26,950.00 | 26,950.00 | 26,950.00 | 26,950.00 | 1.89% | 100 |
| Dec 17, 2025 | 25,200.00 | 26,450.00 | 25,200.00 | 26,450.00 | 26,450.00 | -1.86% | 700 |
| Dec 15, 2025 | 26,700.00 | 26,950.00 | 26,700.00 | 26,950.00 | 26,950.00 | - | 300 |