Monday, December 4, 2023 5:44:44 PM - Markets open
VN-INDEX 1,120.49 +18.33/+1.66%
HNX-INDEX 231.31 +5.05/+2.23%
UPCOM-INDEX 85.97 +0.78/+0.92%
CMC Corporation (CMG : HOSE)
Technology : Computer Hardware
48.40 -0.40/-0.82%
3:04:59 PM
Closing price on 12/4/2023
48.40 -0.40/-0.82%
Open 48.75
High 48.80
Low 47.90
Volume 185,900
Split-adjusted Price 48.40

Create Alert at: 46 50 52 ...
CMG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/4/2023 -0.40 / -0.82% 48.75 48.80 47.90 48.40 48.61 48.40 185,900
12/1/2023 -0.10 / -0.20% 48.90 48.90 48.00 48.80 48.63 48.80 78,300
11/30/2023 -0.05 / -0.10% 49.20 49.20 46.50 48.90 48.06 48.90 200,300
11/29/2023 +0.20 / +0.41% 49.00 49.20 48.20 48.95 48.90 48.95 644,100
11/28/2023 +0.05 / +0.10% 48.95 48.95 48.20 48.75 48.64 48.75 123,900
11/27/2023 -0.10 / -0.20% 48.80 48.80 48.05 48.70 48.54 48.70 170,000
11/24/2023 +0.75 / +1.56% 48.05 48.80 47.55 48.80 48.15 48.80 140,400
11/23/2023 -1.40 / -2.83% 49.65 49.65 47.90 48.05 48.27 48.05 194,400
11/22/2023 -0.05 / -0.10% 49.50 49.80 49.00 49.45 49.42 49.45 111,600
11/21/2023 +2.20 / +4.65% 47.95 49.50 46.50 49.50 47.99 49.50 483,800
11/20/2023 -0.15 / -0.32% 47.30 48.00 47.10 47.30 47.52 47.30 126,500
11/17/2023 -0.05 / -0.11% 47.60 48.00 47.05 47.45 47.42 47.45 35,600
11/16/2023 +0.20 / +0.42% 47.70 47.70 47.05 47.50 47.28 47.50 101,800
11/15/2023 -0.10 / -0.21% 48.00 48.00 47.30 47.30 47.52 47.30 115,800
11/14/2023 +1.15 / +2.49% 46.25 47.40 46.00 47.40 46.54 47.40 229,000
11/13/2023 -0.20 / -0.43% 46.20 46.80 46.20 46.25 46.34 46.25 407,030
11/10/2023 -0.25 / -0.54% 47.00 47.00 45.60 46.45 46.41 46.45 121,600
11/9/2023 +0.20 / +0.43% 47.05 47.05 46.20 46.70 46.53 46.70 98,100
11/8/2023 +0.50 / +1.09% 46.05 46.80 46.00 46.50 46.45 46.50 107,200
11/7/2023 +1.00 / +2.22% 45.10 46.00 45.10 46.00 45.42 46.00 402,381
11/6/2023 +0.25 / +0.56% 45.50 45.50 44.20 45.00 45.01 45.00 96,700
11/3/2023 +0.30 / +0.67% 44.10 44.75 44.00 44.75 44.30 44.75 191,800
11/2/2023 +0.95 / +2.18% 43.55 44.45 43.20 44.45 43.85 44.45 149,600
11/1/2023 0.00 / 0.00% 43.00 43.50 40.90 43.50 42.77 43.50 75,200
10/31/2023 -1.25 / -2.79% 43.50 44.50 42.90 43.50 43.37 43.50 111,900
10/30/2023 -0.15 / -0.33% 44.10 45.00 44.10 44.75 44.24 44.75 121,900
10/27/2023 +0.85 / +1.93% 44.10 45.30 44.10 44.90 44.88 44.90 14,200
10/26/2023 -2.55 / -5.47% 45.55 45.85 44.00 44.05 44.93 44.05 228,800
10/25/2023 +0.60 / +1.30% 47.35 47.35 46.00 46.60 46.50 46.60 120,000
10/24/2023 -1.00 / -2.13% 46.20 47.00 45.00 46.00 46.05 46.00 167,600
CMG News
30/11 CMG: Report on using capital from the bond issuance
27/11 CMG: Information on bond redemption before maturity
23/11 CMG: Report on change of ownership of major shareholders - Geleximco
20/11 CMG: Divestment at CMC CMS
17/11 CMG: Signing a audit service agreement
Related Companies
Volume Price Change
HIG  100 10.00 7.53%
ITD  14,600 9.88 0.00%
ONE  200 5.40 0.00%
POT  100 17.80 1.71%
TIE  32,500 7.80 14.71%
VTK  37,500 26.70 11.25%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,120.49 +18.33/+1.66%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.