Saturday, January 25, 2025 5:36:11 PM - Markets open
VN-INDEX 1,265.05 +5.42/+0.43%
HNX-INDEX 223.01 +0.34/+0.15%
UPCOM-INDEX 94.30 +0.42/+0.45%
CMC Corporation (CMG : HOSE)
Technology : Computer Services
47.10 -0.40/-0.84%
3:05:02 PM
Closing price on 12/1/2014
9.20 -0.10/-1.08%
Open 9.40
High 9.50
Low 9.20
Volume 46,750
Split-adjusted Price 3.14

Create Alert at: 45 49 51 ...
CMG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/1/2014 -0.10 / -1.08% 9.40 9.50 9.20 9.20 9.20 3.14 46,750
11/28/2014 -0.30 / -3.13% 9.40 9.50 9.30 9.30 9.30 3.17 47,390
11/27/2014 +0.20 / +2.13% 9.70 9.70 9.60 9.60 9.60 3.27 7,000
11/26/2014 +0.10 / +1.08% 9.50 9.60 9.20 9.40 9.40 3.21 105,240
11/25/2014 +0.10 / +1.09% 9.20 9.40 9.20 9.30 9.30 3.17 65,260
11/24/2014 -0.40 / -4.17% 9.50 9.70 9.20 9.20 9.20 3.14 134,960
11/21/2014 -0.10 / -1.03% 9.70 10.00 9.50 9.60 9.60 3.27 142,280
11/20/2014 +0.20 / +2.11% 9.50 9.80 9.50 9.70 9.70 3.31 127,450
11/19/2014 -0.10 / -1.04% 9.60 9.90 9.30 9.50 9.50 3.24 127,980
11/18/2014 -0.40 / -4.00% 10.00 10.10 9.60 9.60 9.60 3.27 112,380
11/17/2014 -0.40 / -3.85% 10.50 10.50 10.00 10.00 10.00 3.41 133,350
11/14/2014 -0.20 / -1.89% 10.60 10.60 10.10 10.40 10.40 3.55 59,410
11/13/2014 +0.30 / +2.91% 10.40 10.80 10.40 10.60 10.60 3.61 351,590
11/12/2014 +0.50 / +5.10% 10.00 10.40 9.90 10.30 10.30 3.51 204,930
11/11/2014 0.00 / 0.00% 9.80 10.00 9.80 9.80 9.80 3.34 120,760
11/10/2014 +0.10 / +1.03% 9.80 9.80 9.70 9.80 9.80 3.34 89,080
11/7/2014 +0.30 / +3.19% 9.40 9.70 9.20 9.70 9.70 3.31 83,170
11/6/2014 0.00 / 0.00% 9.00 9.40 9.00 9.40 9.40 3.21 12,640
11/5/2014 +0.10 / +1.08% 9.40 9.40 9.00 9.40 9.40 3.21 41,720
11/4/2014 -0.10 / -1.06% 9.40 9.40 9.00 9.30 9.30 3.17 33,850
11/3/2014 +0.30 / +3.30% 9.30 9.60 9.30 9.40 9.40 3.21 89,350
10/31/2014 +0.10 / +1.11% 8.90 9.10 8.90 9.10 9.10 3.10 39,310
10/30/2014 -0.10 / -1.10% 9.10 9.20 8.90 9.00 9.00 3.07 51,290
10/29/2014 0.00 / 0.00% 9.30 9.30 9.00 9.10 9.10 3.10 8,520
10/28/2014 +0.10 / +1.11% 9.00 9.20 8.80 9.10 9.10 3.10 59,390
10/27/2014 -0.30 / -3.23% 9.30 9.40 9.00 9.00 9.00 3.07 294,530
10/24/2014 0.00 / 0.00% 9.50 9.60 9.00 9.30 9.30 3.17 87,850
10/23/2014 0.00 / 0.00% 9.30 9.60 9.20 9.30 9.30 3.17 77,960
10/22/2014 0.00 / 0.00% 9.20 9.60 9.10 9.30 9.30 3.17 90,530
10/21/2014 -0.10 / -1.06% 9.60 9.70 9.30 9.30 9.30 3.17 71,820
CMG News
16/01 CMG: Change of outstanding voting shares
16/01 CMG: Result of stock issuance for 2023 dividend payment
26/12 CMG: Record date for 2023 stock dividend payment
19/12 CMG: Share issuance for 2023 dividend payment
19/12 CMG: Plan for 2023 dividend payment
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,265.05 +5.42/+0.43%
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.