Saturday, January 25, 2025 6:52:05 AM - 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 12/31/2014
8.90 +0.10/+1.14%
Open 8.60
High 9.00
Low 8.60
Volume 7,820
Split-adjusted Price 3.03

Create Alert at: 45 49 51 ...
CMG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/31/2014 +0.10 / +1.14% 8.60 9.00 8.60 8.90 8.90 3.03 7,820
12/30/2014 -0.10 / -1.12% 8.60 8.80 8.30 8.80 8.80 3.00 56,720
12/29/2014 0.00 / 0.00% 8.70 8.90 8.50 8.90 8.90 3.03 6,380
12/26/2014 0.00 / 0.00% 8.50 8.90 8.50 8.90 8.90 3.03 7,520
12/25/2014 0.00 / 0.00% 8.90 9.00 8.90 8.90 8.90 3.03 23,200
12/24/2014 -0.10 / -1.11% 8.90 8.90 8.60 8.90 8.90 3.03 1,200
12/23/2014 0.00 / 0.00% 9.00 9.00 8.90 9.00 9.00 3.07 13,310
12/22/2014 -0.30 / -3.23% 9.20 9.20 9.00 9.00 9.00 3.07 26,910
12/19/2014 +0.30 / +3.33% 9.30 9.30 9.30 9.30 9.30 3.17 2,400
12/18/2014 0.00 / 0.00% 9.00 9.00 9.00 9.00 9.00 3.07 210
12/17/2014 -0.20 / -2.17% 9.00 9.00 8.70 9.00 9.00 3.07 55,620
12/16/2014 0.00 / 0.00% 9.00 9.20 8.80 9.20 9.20 3.14 71,090
12/15/2014 +0.10 / +1.10% 9.10 9.30 9.10 9.20 9.20 3.14 27,370
12/12/2014 -0.10 / -1.09% 9.10 9.20 9.00 9.10 9.10 3.10 12,390
12/11/2014 +0.20 / +2.22% 9.00 9.20 9.00 9.20 9.20 3.14 35,100
12/10/2014 +0.20 / +2.27% 8.50 9.10 8.50 9.00 9.00 3.07 31,750
12/9/2014 -0.60 / -6.38% 9.20 9.30 8.80 8.80 8.80 3.00 67,030
12/8/2014 0.00 / 0.00% 9.40 9.50 9.20 9.40 9.40 3.21 5,400
12/5/2014 0.00 / 0.00% 9.40 9.40 9.30 9.40 9.40 3.21 2,890
12/4/2014 +0.20 / +2.17% 9.40 9.60 9.30 9.40 9.40 3.21 53,910
12/3/2014 0.00 / 0.00% 9.20 9.30 9.20 9.20 9.20 3.14 78,180
12/2/2014 0.00 / 0.00% 9.20 9.40 9.00 9.20 9.20 3.14 60,090
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
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.