CMC JSC (HOSE:CVT)
Vietnam · Delayed Price · Currency is VND 25,900
-100 (-0.38%)
At close: Aug 13, 2026
CMC JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | -0.38% | 301 |
| Aug 12, 2026 | 26,250.00 | 26,250.00 | 26,000.00 | 26,000.00 | 26,000.00 | 4.00% | 6,118 |
| Aug 11, 2026 | 25,000.00 | 26,550.00 | 25,000.00 | 25,000.00 | 25,000.00 | -6.89% | 2,821 |
| Aug 6, 2026 | 26,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | 2.48% | 209 |
| Aug 5, 2026 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | -2.42% | 200 |
| Jul 27, 2026 | 26,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | 26,850.00 | 2.09% | 124,501 |
| Jul 23, 2026 | 24,900.00 | 26,600.00 | 24,900.00 | 26,300.00 | 26,300.00 | -1.68% | 300 |
| Jul 20, 2026 | 25,550.00 | 26,850.00 | 24,150.00 | 26,750.00 | 26,750.00 | 4.70% | 600 |
| Jul 17, 2026 | 25,100.00 | 25,600.00 | 25,100.00 | 25,550.00 | 25,550.00 | -5.19% | 2,900 |
| Jul 3, 2026 | 26,950.00 | 26,950.00 | 26,950.00 | 26,950.00 | 26,950.00 | 4.46% | 100 |
| Jul 2, 2026 | 24,900.00 | 25,800.00 | 24,900.00 | 25,800.00 | 25,800.00 | 0.39% | 1,250 |
| Jul 1, 2026 | 26,000.00 | 26,000.00 | 25,500.00 | 25,700.00 | 25,700.00 | -5.69% | 1,000 |
| Jun 30, 2026 | 25,700.00 | 27,250.00 | 25,700.00 | 27,250.00 | 27,250.00 | -0.91% | 1,600 |
| Jun 29, 2026 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | - | 4,100 |
| Jun 26, 2026 | 26,200.00 | 27,500.00 | 24,200.00 | 27,500.00 | 27,500.00 | 5.97% | 7,832 |
| Jun 25, 2026 | 26,150.00 | 26,450.00 | 25,950.00 | 25,950.00 | 25,950.00 | -0.76% | 1,301 |
| Jun 24, 2026 | 26,150.00 | 26,150.00 | 26,150.00 | 26,150.00 | 26,150.00 | -0.57% | 957 |
| Jun 23, 2026 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | - | 3,702 |
| Jun 22, 2026 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | - | 2,200 |
| Jun 19, 2026 | 25,250.00 | 26,300.00 | 25,200.00 | 26,300.00 | 26,300.00 | 4.37% | 2,433 |
| Jun 18, 2026 | 26,000.00 | 27,500.00 | 25,200.00 | 25,200.00 | 25,200.00 | -3.08% | 3,423 |
| Jun 17, 2026 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | -2.99% | 1,009 |
| Jun 16, 2026 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | -0.37% | 1,500 |
| Jun 11, 2026 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 3.66% | 100 |
| Jun 10, 2026 | 25,100.00 | 25,950.00 | 25,100.00 | 25,950.00 | 25,950.00 | -3.35% | 5,100 |
| Jun 3, 2026 | 27,800.00 | 27,800.00 | 26,350.00 | 26,850.00 | 26,850.00 | -5.12% | 1,002 |
| May 29, 2026 | 26,500.00 | 28,300.00 | 26,500.00 | 28,300.00 | 28,300.00 | 5.40% | 501 |
| May 26, 2026 | 27,000.00 | 27,000.00 | 26,050.00 | 26,850.00 | 26,850.00 | 3.07% | 1,808 |
| May 25, 2026 | 25,700.00 | 26,050.00 | 25,700.00 | 26,050.00 | 26,050.00 | -5.62% | 2,200 |
| May 19, 2026 | 25,000.00 | 27,900.00 | 25,000.00 | 27,600.00 | 27,600.00 | 2.79% | 6,704 |
| May 8, 2026 | 26,000.00 | 26,850.00 | 26,000.00 | 26,850.00 | 26,850.00 | 2.68% | 900 |
| May 5, 2026 | 24,800.00 | 26,150.00 | 24,800.00 | 26,150.00 | 26,150.00 | -1.51% | 20,100 |
| May 4, 2026 | 25,000.00 | 26,550.00 | 24,850.00 | 26,550.00 | 26,550.00 | -0.56% | 1,600 |
| Apr 29, 2026 | 24,750.00 | 26,700.00 | 24,750.00 | 26,700.00 | 26,700.00 | 0.38% | 910 |
| Apr 24, 2026 | 25,500.00 | 26,600.00 | 25,500.00 | 26,600.00 | 26,600.00 | -0.93% | 300 |
| Apr 21, 2026 | 26,450.00 | 26,850.00 | 26,450.00 | 26,850.00 | 26,850.00 | 1.51% | 1,000 |
| Apr 20, 2026 | 26,450.00 | 26,450.00 | 26,450.00 | 26,450.00 | 26,450.00 | -0.38% | 100 |
| Apr 17, 2026 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | 26,550.00 | 0.95% | 1,300 |
| Apr 16, 2026 | 26,200.00 | 26,950.00 | 26,200.00 | 26,300.00 | 26,300.00 | 1.35% | 2,200 |
| Apr 15, 2026 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | -3.53% | 200 |
| 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 |