CMC Corporation (HOSE:CMG)
Vietnam
· Delayed Price · Currency is VND 29,250
-2,150 (-6.85%)
At close: Mar 9, 2026
CMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31,700.00 | 31,700.00 | 31,000.00 | 31,400.00 | 31,400.00 | -1.41% | 376,596 |
| Mar 5, 2026 | 32,300.00 | 32,700.00 | 31,800.00 | 31,850.00 | 31,850.00 | -0.16% | 352,367 |
| Mar 4, 2026 | 32,000.00 | 32,100.00 | 31,000.00 | 31,900.00 | 31,900.00 | -1.69% | 769,439 |
| Mar 3, 2026 | 33,150.00 | 33,500.00 | 31,900.00 | 32,450.00 | 32,450.00 | -2.11% | 620,604 |
| Mar 2, 2026 | 33,100.00 | 34,400.00 | 33,100.00 | 33,150.00 | 33,150.00 | -4.74% | 736,310 |
| Feb 27, 2026 | 34,500.00 | 35,100.00 | 34,500.00 | 34,800.00 | 34,800.00 | -0.43% | 274,685 |
| Feb 26, 2026 | 35,200.00 | 35,600.00 | 34,950.00 | 34,950.00 | 34,950.00 | -0.57% | 330,181 |
| Feb 25, 2026 | 35,500.00 | 35,500.00 | 34,900.00 | 35,150.00 | 35,150.00 | 0.43% | 469,373 |
| Feb 24, 2026 | 35,450.00 | 35,450.00 | 34,800.00 | 35,000.00 | 35,000.00 | -0.43% | 264,977 |
| Feb 23, 2026 | 34,500.00 | 36,000.00 | 34,100.00 | 35,150.00 | 35,150.00 | 3.08% | 510,198 |
| Feb 13, 2026 | 34,200.00 | 34,400.00 | 34,100.00 | 34,100.00 | 34,100.00 | -0.87% | 359,922 |
| Feb 12, 2026 | 34,700.00 | 34,750.00 | 34,100.00 | 34,400.00 | 34,400.00 | 0.29% | 132,595 |
| Feb 11, 2026 | 34,750.00 | 34,750.00 | 34,200.00 | 34,300.00 | 34,300.00 | 0.44% | 276,951 |
| Feb 10, 2026 | 34,700.00 | 35,000.00 | 33,950.00 | 34,150.00 | 34,150.00 | -1.30% | 383,159 |
| Feb 9, 2026 | 34,950.00 | 35,100.00 | 34,450.00 | 34,600.00 | 34,600.00 | -0.43% | 251,529 |
| Feb 6, 2026 | 35,600.00 | 35,600.00 | 34,750.00 | 34,750.00 | 34,750.00 | -2.39% | 688,285 |
| Feb 5, 2026 | 36,950.00 | 36,950.00 | 35,600.00 | 35,600.00 | 35,600.00 | -3.78% | 651,623 |
| Feb 4, 2026 | 37,050.00 | 37,700.00 | 36,750.00 | 37,000.00 | 37,000.00 | -0.27% | 1,066,689 |
| Feb 3, 2026 | 37,500.00 | 37,800.00 | 36,800.00 | 37,100.00 | 37,100.00 | - | 710,032 |
| Feb 2, 2026 | 36,000.00 | 37,250.00 | 35,250.00 | 37,100.00 | 37,100.00 | 3.63% | 1,015,918 |
| Jan 30, 2026 | 35,650.00 | 36,450.00 | 35,550.00 | 35,800.00 | 35,800.00 | 0.70% | 621,774 |
| Jan 29, 2026 | 35,750.00 | 36,700.00 | 35,550.00 | 35,550.00 | 35,550.00 | - | 386,707 |
| Jan 28, 2026 | 35,300.00 | 36,500.00 | 35,300.00 | 35,550.00 | 35,550.00 | 0.85% | 401,042 |
| Jan 27, 2026 | 34,800.00 | 35,800.00 | 34,800.00 | 35,250.00 | 35,250.00 | 0.86% | 304,458 |
| Jan 26, 2026 | 35,600.00 | 36,000.00 | 34,650.00 | 34,950.00 | 34,950.00 | -2.92% | 576,621 |
| Jan 23, 2026 | 37,200.00 | 37,200.00 | 36,000.00 | 36,000.00 | 36,000.00 | -3.10% | 441,917 |
| Jan 22, 2026 | 37,950.00 | 38,500.00 | 37,150.00 | 37,150.00 | 37,150.00 | -1.33% | 453,416 |
| Jan 21, 2026 | 36,900.00 | 37,800.00 | 36,150.00 | 37,650.00 | 37,650.00 | 1.35% | 709,341 |
| Jan 20, 2026 | 37,600.00 | 37,900.00 | 36,500.00 | 37,150.00 | 37,150.00 | 0.41% | 1,015,632 |
| Jan 19, 2026 | 38,850.00 | 38,850.00 | 37,000.00 | 37,000.00 | 37,000.00 | -2.37% | 688,124 |
| Jan 16, 2026 | 37,000.00 | 39,000.00 | 36,500.00 | 37,900.00 | 37,900.00 | 3.98% | 1,599,138 |
| Jan 15, 2026 | 34,500.00 | 36,450.00 | 34,100.00 | 36,450.00 | 36,450.00 | 6.89% | 1,281,713 |
| Jan 14, 2026 | 34,250.00 | 34,400.00 | 34,000.00 | 34,100.00 | 34,100.00 | 1.93% | 438,358 |
| Jan 13, 2026 | 33,681.82 | 33,909.09 | 33,363.64 | 33,454.55 | 33,454.55 | -0.41% | 516,620 |
| Jan 12, 2026 | 34,363.64 | 34,363.64 | 33,590.91 | 33,590.91 | 33,590.91 | -0.27% | 489,144 |
| Jan 9, 2026 | 32,954.55 | 34,500.00 | 32,954.55 | 33,681.82 | 33,681.82 | 2.21% | 509,006 |
| Jan 8, 2026 | 32,727.27 | 33,636.36 | 32,727.27 | 32,954.55 | 32,954.55 | 0.69% | 565,656 |
| Jan 7, 2026 | 32,045.46 | 32,909.09 | 31,909.09 | 32,727.27 | 32,727.27 | 3.00% | 406,222 |
| Jan 6, 2026 | 31,681.82 | 32,136.36 | 31,409.09 | 31,772.73 | 31,772.73 | 0.29% | 393,654 |
| Jan 5, 2026 | 32,363.64 | 32,363.64 | 31,636.36 | 31,681.82 | 31,681.82 | -2.11% | 312,332 |
| Dec 31, 2025 | 32,590.91 | 32,681.82 | 32,318.18 | 32,363.64 | 32,363.64 | -0.14% | 293,723 |
| Dec 30, 2025 | 32,363.64 | 32,636.36 | 32,136.36 | 32,409.09 | 32,409.09 | 0.71% | 437,444 |
| Dec 29, 2025 | 31,818.18 | 32,227.27 | 31,636.36 | 32,181.82 | 32,181.82 | 1.43% | 313,197 |
| Dec 26, 2025 | 31,818.18 | 31,863.64 | 31,000.00 | 31,727.27 | 31,727.27 | -0.29% | 344,762 |
| Dec 25, 2025 | 31,818.18 | 32,227.27 | 31,727.27 | 31,818.18 | 31,818.18 | -0.57% | 258,462 |
| Dec 24, 2025 | 32,636.36 | 32,636.36 | 31,772.73 | 32,000.00 | 32,000.00 | -0.56% | 181,212 |
| Dec 23, 2025 | 32,363.64 | 32,772.73 | 31,818.18 | 32,181.82 | 32,181.82 | - | 257,235 |
| Dec 22, 2025 | 32,000.00 | 32,363.64 | 31,909.09 | 32,181.82 | 32,181.82 | 0.57% | 198,337 |
| Dec 19, 2025 | 32,227.27 | 32,227.27 | 31,363.64 | 32,000.00 | 32,000.00 | -0.42% | 189,171 |
| Dec 18, 2025 | 32,545.46 | 32,545.46 | 32,000.00 | 32,136.36 | 32,136.36 | -1.26% | 73,091 |
| Dec 17, 2025 | 32,454.55 | 32,818.18 | 32,363.64 | 32,545.46 | 32,545.45 | 0.70% | 147,609 |
| Dec 16, 2025 | 31,909.09 | 32,409.09 | 31,363.64 | 32,318.18 | 32,318.18 | 1.28% | 239,699 |
| Dec 15, 2025 | 32,045.46 | 32,590.91 | 31,818.18 | 31,909.09 | 31,909.09 | -1.96% | 313,852 |
| Dec 12, 2025 | 33,318.18 | 33,318.18 | 32,545.46 | 32,545.46 | 32,545.45 | -2.32% | 254,567 |
| Dec 11, 2025 | 33,272.73 | 33,818.18 | 33,181.82 | 33,318.18 | 33,318.18 | 0.27% | 336,811 |
| Dec 10, 2025 | 33,454.55 | 33,454.55 | 33,181.82 | 33,227.27 | 33,227.27 | 0.14% | 142,928 |
| Dec 9, 2025 | 33,136.36 | 33,181.82 | 32,727.27 | 33,181.82 | 33,181.82 | 0.14% | 381,639 |
| Dec 8, 2025 | 33,363.64 | 33,636.36 | 33,090.91 | 33,136.36 | 33,136.36 | -0.68% | 283,684 |
| Dec 5, 2025 | 33,636.36 | 33,909.09 | 33,363.64 | 33,363.64 | 33,363.64 | -0.81% | 380,810 |
| Dec 4, 2025 | 33,500.00 | 33,954.55 | 33,454.55 | 33,636.36 | 33,636.36 | 0.41% | 205,456 |
| Dec 3, 2025 | 33,409.09 | 33,636.36 | 33,000.00 | 33,500.00 | 33,500.00 | 0.82% | 322,586 |
| Dec 2, 2025 | 34,000.00 | 34,000.00 | 32,863.64 | 33,227.27 | 33,227.27 | -2.14% | 669,336 |
| Dec 1, 2025 | 34,500.00 | 34,500.00 | 33,772.73 | 33,954.55 | 33,954.55 | -0.13% | 230,716 |
| Nov 28, 2025 | 34,181.82 | 34,409.09 | 33,954.55 | 34,000.00 | 34,000.00 | -0.40% | 210,642 |
| Nov 27, 2025 | 34,090.91 | 34,545.46 | 34,090.91 | 34,136.36 | 34,136.36 | 0.13% | 208,151 |
| Nov 26, 2025 | 33,863.64 | 34,454.55 | 33,681.82 | 34,090.91 | 34,090.91 | 0.67% | 252,104 |
| Nov 25, 2025 | 34,636.36 | 34,772.73 | 33,863.64 | 33,863.64 | 33,863.64 | -2.36% | 394,835 |
| Nov 24, 2025 | 34,272.73 | 34,818.18 | 34,272.73 | 34,681.82 | 34,681.82 | 0.39% | 135,393 |
| Nov 21, 2025 | 34,636.36 | 34,681.82 | 34,272.73 | 34,545.46 | 34,545.45 | -0.65% | 498,582 |
| Nov 20, 2025 | 35,045.46 | 35,045.46 | 34,681.82 | 34,772.73 | 34,772.73 | -0.52% | 223,044 |
| Nov 19, 2025 | 35,136.36 | 35,136.36 | 34,636.36 | 34,954.55 | 34,954.55 | -0.52% | 480,088 |
| Nov 18, 2025 | 35,090.91 | 35,318.18 | 34,954.55 | 35,136.36 | 35,136.36 | 0.13% | 461,293 |
| Nov 17, 2025 | 34,727.27 | 35,272.73 | 34,727.27 | 35,090.91 | 35,090.91 | 1.31% | 385,672 |
| Nov 14, 2025 | 34,909.09 | 35,045.46 | 34,545.46 | 34,636.36 | 34,636.36 | -1.17% | 513,483 |
| Nov 13, 2025 | 35,000.00 | 35,272.73 | 34,500.00 | 35,045.46 | 35,045.45 | 0.13% | 481,764 |
| Nov 12, 2025 | 34,409.09 | 35,000.00 | 34,318.18 | 35,000.00 | 35,000.00 | 2.39% | 280,019 |
| Nov 11, 2025 | 34,272.73 | 34,590.91 | 34,090.91 | 34,181.82 | 34,181.82 | -0.13% | 441,403 |
| Nov 10, 2025 | 35,363.64 | 35,363.64 | 34,181.82 | 34,227.27 | 34,227.27 | -3.09% | 850,379 |
| Nov 7, 2025 | 36,181.82 | 36,318.18 | 35,000.00 | 35,318.18 | 35,318.18 | -1.89% | 659,124 |
| Nov 6, 2025 | 35,772.73 | 36,454.55 | 35,545.46 | 36,000.00 | 36,000.00 | 0.76% | 633,386 |
| Nov 5, 2025 | 36,045.46 | 36,636.36 | 35,636.36 | 35,727.27 | 35,727.27 | -0.76% | 522,007 |
| Nov 4, 2025 | 37,272.73 | 37,272.73 | 35,136.36 | 36,000.00 | 36,000.00 | -1.98% | 974,162 |
| Nov 3, 2025 | 38,363.64 | 38,545.46 | 36,727.27 | 36,727.27 | 36,727.27 | -3.58% | 1,316,773 |
| Oct 31, 2025 | 37,727.27 | 38,454.55 | 37,181.82 | 38,090.91 | 38,090.91 | 1.45% | 1,487,261 |
| Oct 30, 2025 | 36,227.27 | 37,727.27 | 36,227.27 | 37,545.46 | 37,545.45 | 3.77% | 1,695,623 |
| Oct 29, 2025 | 36,363.64 | 36,454.55 | 35,909.09 | 36,181.82 | 36,181.82 | 0.25% | 590,415 |
| Oct 28, 2025 | 36,090.91 | 36,772.73 | 35,818.18 | 36,090.91 | 36,090.91 | 0.51% | 973,358 |
| Oct 27, 2025 | 35,454.55 | 36,454.55 | 35,181.82 | 35,909.09 | 35,909.09 | 1.94% | 1,119,402 |
| Oct 24, 2025 | 34,454.55 | 35,863.64 | 34,227.27 | 35,227.27 | 35,227.27 | 3.06% | 749,041 |
| Oct 23, 2025 | 35,363.64 | 35,363.64 | 34,181.82 | 34,181.82 | 34,181.82 | -2.34% | 420,961 |
| Oct 22, 2025 | 35,000.00 | 36,000.00 | 34,409.09 | 35,000.00 | 35,000.00 | 0.26% | 429,860 |
| Oct 21, 2025 | 33,727.27 | 35,772.73 | 33,727.27 | 34,909.09 | 34,909.09 | 3.78% | 773,490 |
| Oct 20, 2025 | 33,636.36 | 35,272.73 | 33,590.91 | 33,636.36 | 33,636.36 | -0.80% | 1,225,422 |
| Oct 17, 2025 | 34,545.46 | 34,636.36 | 33,909.09 | 33,909.09 | 33,909.09 | -1.84% | 906,774 |
| Oct 16, 2025 | 34,636.36 | 34,818.18 | 34,545.46 | 34,545.46 | 34,545.45 | -0.52% | 585,472 |
| Oct 15, 2025 | 35,772.73 | 35,772.73 | 34,727.27 | 34,727.27 | 34,727.27 | -1.55% | 563,239 |
| Oct 14, 2025 | 35,818.18 | 35,863.64 | 35,227.27 | 35,272.73 | 35,272.73 | -1.27% | 705,060 |
| Oct 13, 2025 | 35,636.36 | 36,090.91 | 35,636.36 | 35,727.27 | 35,727.27 | -1.75% | 472,028 |
| Oct 10, 2025 | 35,954.55 | 36,818.18 | 35,954.55 | 36,363.64 | 36,363.64 | 1.01% | 542,638 |
| Oct 9, 2025 | 36,272.73 | 36,363.64 | 35,863.64 | 36,000.00 | 36,000.00 | -0.50% | 464,704 |