Tuesday, December 3, 2024 4:12:00 PM - Markets closed
VN-INDEX 1,249.83 -1.38/-0.11%
HNX-INDEX 225.29 -0.03/-0.02%
UPCOM-INDEX 92.44 0.00/0.00%
CMC Corporation (CMG : HOSE)
Technology : Computer Services
58.30 +2.00/+3.55%
3:05:01 PM
Closing price on 11/15/2022
32.55 -2.45/-7.00%
Open 34.95
High 34.95
Low 32.55
Volume 172,400
Split-adjusted Price 25.47

Create Alert at: 55 61 64 ...
CMG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/15/2022 -2.45 / -7.00% 34.95 34.95 32.55 32.55 32.77 25.47 172,400
11/14/2022 0.00 / 0.00% 35.00 35.00 32.65 35.00 33.79 27.39 93,900
11/11/2022 +1.05 / +3.09% 35.90 35.90 34.50 35.00 35.29 27.39 222,100
11/10/2022 -1.45 / -4.10% 35.90 35.95 32.95 33.95 33.84 26.57 167,600
11/9/2022 +2.20 / +6.63% 34.00 35.50 33.90 35.40 35.24 27.70 192,700
11/8/2022 +1.20 / +3.75% 32.05 33.50 32.00 33.20 32.83 25.98 85,300
11/7/2022 -2.30 / -6.71% 34.40 34.40 31.90 32.00 32.14 25.04 266,300
11/4/2022 -2.55 / -6.92% 35.90 36.00 34.30 34.30 34.63 26.84 362,400
11/3/2022 -1.60 / -4.16% 38.00 38.00 36.00 36.85 36.47 28.84 116,100
11/2/2022 -0.05 / -0.13% 37.95 38.45 36.00 38.45 36.81 30.09 187,800
11/1/2022 -0.75 / -1.91% 39.25 39.25 38.00 38.50 38.56 30.13 42,000
10/31/2022 -0.35 / -0.88% 38.20 39.45 37.10 39.25 37.96 30.72 54,500
10/28/2022 -0.15 / -0.38% 39.75 39.95 38.00 39.60 38.67 30.99 77,200
10/27/2022 +0.35 / +0.89% 39.50 39.80 38.30 39.75 38.86 31.11 74,100
10/26/2022 +0.40 / +1.03% 39.85 39.85 38.65 39.40 39.42 30.83 29,900
10/25/2022 +1.00 / +2.63% 38.65 39.00 35.50 39.00 37.35 30.52 93,200
10/24/2022 -2.30 / -5.71% 40.50 40.50 37.50 38.00 37.94 29.74 125,000
10/21/2022 -0.60 / -1.47% 41.00 41.00 39.20 40.30 39.78 31.54 138,500
10/20/2022 0.00 / 0.00% 41.30 41.30 40.30 40.90 40.88 32.01 68,400
10/19/2022 +0.60 / +1.49% 41.00 41.20 40.30 40.90 40.74 32.01 125,500
10/18/2022 +0.30 / +0.75% 41.00 41.00 39.45 40.30 39.96 31.54 93,300
10/17/2022 -0.40 / -0.99% 40.00 40.00 38.80 40.00 39.26 31.30 118,300
10/14/2022 -1.50 / -3.58% 43.20 43.20 40.10 40.40 41.63 31.62 66,100
10/13/2022 +1.30 / +3.20% 41.90 41.90 38.65 41.90 39.95 32.79 170,800
10/12/2022 +2.00 / +5.18% 38.60 40.60 38.40 40.60 39.97 31.77 54,400
10/11/2022 -2.90 / -6.99% 41.90 41.90 38.60 38.60 38.77 30.21 200,100
10/10/2022 +1.80 / +4.53% 37.30 41.50 37.30 41.50 39.99 32.48 105,200
10/7/2022 -2.95 / -6.92% 42.65 42.65 39.70 39.70 40.03 31.07 218,000
10/6/2022 -1.85 / -4.16% 44.10 44.95 42.60 42.65 43.29 33.38 27,900
10/5/2022 +1.05 / +2.42% 45.00 45.60 43.70 44.50 44.32 34.82 28,500
CMG News
01/12 CMG: Nghị quyết HĐQT về việc thông qua giao dịch với người nội bộ
25/11 CMG: Notification Affiliated person trade - Nguyen Huong Lan
15/11 CMG: Report on the day nolonger being major shareholders - Pyn Elite Fund
06/11 CMG: Notice of ESOP share redemption
06/11 CMG: Plan for ESOP shares withdrawal
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,249.83 -1.38/-0.11%
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.