CMC JSC (HOSE:CVT)
Vietnam
· Delayed Price · Currency is VND 26,650
+50 (0.19%)
At close: Nov 28, 2025
CMC JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 26,600.00 | 26,950.00 | 25,200.00 | 26,650.00 | 26,650.00 | 0.19% | 3,705 |
| Nov 27, 2025 | 26,600.00 | 26,600.00 | 26,000.00 | 26,600.00 | 26,600.00 | - | 3,500 |
| Nov 26, 2025 | 26,000.00 | 26,600.00 | 26,000.00 | 26,600.00 | 26,600.00 | -0.37% | 3,500 |
| Nov 25, 2025 | 26,000.00 | 26,700.00 | 25,900.00 | 26,700.00 | 26,700.00 | -0.19% | 3,901 |
| Nov 24, 2025 | 25,000.00 | 26,750.00 | 25,000.00 | 26,750.00 | 26,750.00 | - | 600 |
| Nov 20, 2025 | 26,750.00 | 26,750.00 | 26,700.00 | 26,750.00 | 26,750.00 | - | 11,506 |
| Nov 19, 2025 | 26,800.00 | 27,000.00 | 25,400.00 | 26,750.00 | 26,750.00 | -0.74% | 11,300 |
| Nov 18, 2025 | 27,450.00 | 27,450.00 | 26,900.00 | 26,950.00 | 26,950.00 | 4.46% | 11,100 |
| Nov 17, 2025 | 25,800.00 | 25,800.00 | 25,600.00 | 25,800.00 | 25,800.00 | - | 1,507 |
| Nov 14, 2025 | 26,900.00 | 27,150.00 | 25,800.00 | 25,800.00 | 25,800.00 | -5.49% | 30,027 |
| Nov 13, 2025 | 27,700.00 | 27,700.00 | 26,000.00 | 27,300.00 | 27,300.00 | 5.00% | 16,200 |
| Nov 12, 2025 | 25,900.00 | 26,500.00 | 23,600.00 | 26,000.00 | 26,000.00 | 2.77% | 5,506 |
| Nov 11, 2025 | 25,600.00 | 26,550.00 | 25,300.00 | 25,300.00 | 25,300.00 | -5.77% | 903 |
| Nov 10, 2025 | 25,600.00 | 26,850.00 | 25,500.00 | 26,850.00 | 26,850.00 | -1.47% | 1,500 |
| Nov 6, 2025 | 26,800.00 | 27,250.00 | 26,800.00 | 27,250.00 | 27,250.00 | -2.33% | 400 |
| Nov 3, 2025 | 26,000.00 | 27,900.00 | 25,950.00 | 27,900.00 | 27,900.00 | - | 400 |
| Oct 30, 2025 | 26,200.00 | 27,900.00 | 26,050.00 | 27,900.00 | 27,900.00 | - | 6,846 |
| Oct 29, 2025 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | - | 100 |
| Oct 23, 2025 | 26,500.00 | 27,900.00 | 26,500.00 | 27,900.00 | 27,900.00 | - | 6,008 |
| Oct 21, 2025 | 26,300.00 | 27,900.00 | 26,300.00 | 27,900.00 | 27,900.00 | -1.24% | 4,800 |
| Oct 20, 2025 | 26,600.00 | 28,250.00 | 26,500.00 | 28,250.00 | 28,250.00 | -0.18% | 3,300 |
| Oct 17, 2025 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | -0.53% | 153 |
| Oct 16, 2025 | 27,100.00 | 28,450.00 | 27,100.00 | 28,450.00 | 28,450.00 | 0.35% | 1,500 |
| Oct 7, 2025 | 28,350.00 | 28,350.00 | 28,350.00 | 28,350.00 | 28,350.00 | 1.43% | 100 |
| Oct 1, 2025 | 27,950.00 | 27,950.00 | 27,950.00 | 27,950.00 | 27,950.00 | 1.08% | 100 |
| Sep 26, 2025 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | 0.55% | 200 |
| Sep 22, 2025 | 26,550.00 | 27,700.00 | 26,550.00 | 27,500.00 | 27,500.00 | -0.54% | 1,100 |
| Sep 18, 2025 | 26,500.00 | 27,650.00 | 26,500.00 | 27,650.00 | 27,650.00 | - | 2,923 |
| Sep 16, 2025 | 27,500.00 | 27,650.00 | 27,500.00 | 27,650.00 | 27,650.00 | - | 1,200 |
| Sep 15, 2025 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | - | 210 |
| Sep 12, 2025 | 26,250.00 | 27,650.00 | 26,250.00 | 27,650.00 | 27,650.00 | 0.55% | 3,222 |
| Sep 11, 2025 | 26,900.00 | 27,500.00 | 26,900.00 | 27,500.00 | 27,500.00 | - | 516 |
| Sep 10, 2025 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.79% | 1,000 |
| Sep 9, 2025 | 27,000.00 | 29,150.00 | 27,000.00 | 28,000.00 | 28,000.00 | 2.75% | 1,139 |
| Sep 8, 2025 | 26,200.00 | 27,250.00 | 26,200.00 | 27,250.00 | 27,250.00 | -1.98% | 2,400 |
| Sep 4, 2025 | 26,600.00 | 27,800.00 | 26,600.00 | 27,800.00 | 27,800.00 | - | 8,500 |
| Sep 3, 2025 | 26,800.00 | 27,800.00 | 26,500.00 | 27,800.00 | 27,800.00 | -1.24% | 1,704 |
| Aug 29, 2025 | 27,850.00 | 28,150.00 | 26,500.00 | 28,150.00 | 28,150.00 | 1.08% | 6,700 |
| Aug 28, 2025 | 28,000.00 | 28,000.00 | 26,700.00 | 27,850.00 | 27,850.00 | 3.72% | 2,067 |
| Aug 27, 2025 | 27,000.00 | 28,350.00 | 26,850.00 | 26,850.00 | 26,850.00 | 0.56% | 999 |
| Aug 26, 2025 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | -6.97% | 601 |
| Aug 25, 2025 | 28,000.00 | 28,700.00 | 28,000.00 | 28,700.00 | 28,700.00 | 2.50% | 650 |
| Aug 21, 2025 | 28,150.00 | 28,150.00 | 26,200.00 | 28,000.00 | 28,000.00 | 0.36% | 800 |
| Aug 20, 2025 | 28,350.00 | 28,350.00 | 27,200.00 | 27,900.00 | 27,900.00 | 2.57% | 1,438 |
| Aug 19, 2025 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | -4.06% | 100 |
| Aug 15, 2025 | 27,300.00 | 28,400.00 | 27,300.00 | 28,350.00 | 28,350.00 | -0.35% | 15,141 |
| Aug 14, 2025 | 27,250.00 | 28,450.00 | 27,250.00 | 28,450.00 | 28,450.00 | - | 8,205 |
| Aug 13, 2025 | 27,250.00 | 28,450.00 | 27,250.00 | 28,450.00 | 28,450.00 | - | 7,700 |
| Aug 12, 2025 | 27,000.00 | 28,500.00 | 27,000.00 | 28,450.00 | 28,450.00 | -0.18% | 5,600 |
| Aug 11, 2025 | 27,050.00 | 28,500.00 | 27,050.00 | 28,500.00 | 28,500.00 | - | 3,806 |