HOSE · CMG · stock
CMC Corporation (CMG) stock price history
Every HOSE trading session of CMC Corporation from Jan 22, 2010 to Sep 29, 2026: 4,136 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CMG adjusted close, 2010 to 2026
- ₫57,820
- All time high, 2024
- ₫39,000
- 52 week high, ₫21,600 low
- 4,136
- Daily sessions since 2010
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
CMG key facts
- CMC Corporation (CMG) closed at ₫22,000 on Sep 29, 2026 on HOSE.
- CMG's all time high close is ₫57,820, set on Jun 21, 2024; its all time low close is ₫1,050 on Sep 20, 2012.
- CMG's 52 week range is ₫21,600 to ₫39,000.
- CMG returned -38.7% over the year to Sep 29, 2026 and -12.6% over five years.
- Over ten years CMG returned +294%, +14.7% a year compounded.
- CMG's deepest drawdown was -89.1% from Jan 22, 2010 to Sep 20, 2012.
- DataCedar holds 4,136 daily sessions of CMG history from Jan 22, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
CMG price chart, 2010 to 2026
CMG returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.8% |
| 3 months | -18.8% |
| 6 months | -24.5% |
| Year to date | -32.0% |
| 1 year | -38.7% |
| 3 years | -28.2% |
| 5 years | -12.6% |
| 10 years | +294.3% |
| Since Jan 22, 2010 | +129.4% |
| Compound annual growth, 16.7 years | +5.1% |
CMG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫57,820 on Jun 21, 2024
- All time low close
- ₫1,050 on Sep 20, 2012
- 52 week high
- ₫39,000 on Jan 16, 2026
- 52 week low
- ₫21,600 on Sep 29, 2026
- Deepest drawdown
- -89.1% from Jan 22, 2010 to Sep 20, 2012, recovered Nov 27, 2017
- Best single session
- +7.5% on Jan 15, 2014
- Worst single session
- -12.7% on Mar 13, 2020
- Volatility, 1 year annualised
- 27.0%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2010
- 2.3×
- Best calendar year
- 2017, +105%
- Worst calendar year
- 2011, -68%
CMG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jan 22, 2010; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫32,360 | ₫39,000 | ₫21,600 | ₫22,000 | -32.0% | 54.9M | 181 |
| 2025 | ₫45,000 | ₫45,820 | ₫26,230 | ₫32,360 | -27.7% | 260.3M | 249 |
| 2024 | ₫35,630 | ₫61,100 | ₫30,630 | ₫44,770 | +25.7% | 299.1M | 250 |
| 2023 | ₫25,000 | ₫35,630 | ₫24,710 | ₫35,630 | +39.0% | 22M | 249 |
| 2022 | ₫25,640 | ₫35,120 | ₫19,420 | ₫25,640 | 0.0% | 22.4M | 249 |
| 2021 | ₫16,240 | ₫31,150 | ₫13,200 | ₫25,640 | +57.9% | 24.2M | 250 |
| 2020 | ₫14,890 | ₫16,490 | ₫8,830 | ₫16,240 | +9.1% | 14.1M | 252 |
| 2019 | ₫8,850 | ₫18,060 | ₫8,450 | ₫14,890 | +61.5% | 17M | 250 |
| 2018 | ₫10,150 | ₫11,260 | ₫6,220 | ₫9,220 | -8.5% | 21.6M | 248 |
| 2017 | ₫4,920 | ₫18,180 | ₫4,410 | ₫10,080 | +104.9% | 27.7M | 246 |
| 2016 | ₫4,400 | ₫5,710 | ₫3,970 | ₫4,920 | +6.5% | 7.5M | 243 |
| 2015 | ₫2,790 | ₫4,990 | ₫2,540 | ₫4,620 | +67.4% | 22.4M | 247 |
| 2014 | ₫1,430 | ₫3,350 | ₫1,300 | ₫2,760 | +98.6% | 19.2M | 246 |
| 2013 | ₫1,460 | ₫1,890 | ₫1,080 | ₫1,390 | -4.8% | 3.6M | 247 |
| 2012 | ₫1,950 | ₫2,670 | ₫1,020 | ₫1,460 | -21.5% | 4.3M | 250 |
| 2011 | ₫5,640 | ₫5,850 | ₫1,770 | ₫1,860 | -67.9% | 11.6M | 243 |
| 2010 | ₫9,590 | ₫9,820 | ₫4,210 | ₫5,790 | n/a | 27.2M | 236 |
CMG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫22,000 | -9.8% |
| August 2026 | ₫24,400 | +0.4% |
| July 2026 | ₫24,300 | -10.0% |
| June 2026 | ₫27,000 | 0.0% |
| May 2026 | ₫27,000 | -2.9% |
| April 2026 | ₫27,800 | -3.5% |
| March 2026 | ₫28,800 | -17.2% |
| February 2026 | ₫34,800 | -2.8% |
| January 2026 | ₫35,800 | +10.6% |
| December 2025 | ₫32,360 | -4.8% |
| November 2025 | ₫34,000 | -10.7% |
| October 2025 | ₫38,090 | +6.9% |
About the CMG data
Daily bars. 4,136 sessions from Jan 22, 2010 to Sep 29, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 22, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CMG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
Common questions
CMG share price history
