Wednesday, February 21, 2024 9:33:52 PM - Markets open
VN-INDEX 1,230.04 -0.02/0.00%
HNX-INDEX 233.84 +0.35/+0.15%
UPCOM-INDEX 90.61 +0.08/+0.09%
CMC Corporation (CMG : HOSE)
Technology : Computer Hardware
40.20 -0.25/-0.62%
3:04:59 PM
Closing price on 12/6/2023
39.00 +0.75/+1.96%
Open 38.25
High 39.15
Low 38.25
Volume 292,000
Split-adjusted Price 39.00

Create Alert at: 38 42 44 ...
CMG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/6/2023 +0.75 / +1.96% 38.25 39.15 38.25 39.00 38.83 39.00 292,000
12/5/2023 +0.35 / +0.92% 37.90 38.50 37.55 38.25 38.01 38.25 87,800
12/4/2023 -0.40 / -0.82% 48.75 48.80 47.90 48.40 48.61 37.88 185,900
12/1/2023 -0.10 / -0.20% 48.90 48.90 48.00 48.80 48.63 38.19 78,300
11/30/2023 -0.05 / -0.10% 49.20 49.20 46.50 48.90 48.06 38.27 200,300
11/29/2023 +0.20 / +0.41% 49.00 49.20 48.20 48.95 48.90 38.31 644,100
11/28/2023 +0.05 / +0.10% 48.95 48.95 48.20 48.75 48.64 38.15 123,900
11/27/2023 -0.10 / -0.20% 48.80 48.80 48.05 48.70 48.54 38.11 170,000
11/24/2023 +0.75 / +1.56% 48.05 48.80 47.55 48.80 48.15 38.19 140,400
11/23/2023 -1.40 / -2.83% 49.65 49.65 47.90 48.05 48.27 37.60 194,400
11/22/2023 -0.05 / -0.10% 49.50 49.80 49.00 49.45 49.42 38.70 111,600
11/21/2023 +2.20 / +4.65% 47.95 49.50 46.50 49.50 47.99 38.74 483,800
11/20/2023 -0.15 / -0.32% 47.30 48.00 47.10 47.30 47.52 37.02 126,500
11/17/2023 -0.05 / -0.11% 47.60 48.00 47.05 47.45 47.42 37.13 35,600
11/16/2023 +0.20 / +0.42% 47.70 47.70 47.05 47.50 47.28 37.17 101,800
11/15/2023 -0.10 / -0.21% 48.00 48.00 47.30 47.30 47.52 37.02 115,800
11/14/2023 +1.15 / +2.49% 46.25 47.40 46.00 47.40 46.54 37.09 229,000
11/13/2023 -0.20 / -0.43% 46.20 46.80 46.20 46.25 46.34 36.19 407,030
11/10/2023 -0.25 / -0.54% 47.00 47.00 45.60 46.45 46.41 36.35 121,600
11/9/2023 +0.20 / +0.43% 47.05 47.05 46.20 46.70 46.53 36.55 98,100
11/8/2023 +0.50 / +1.09% 46.05 46.80 46.00 46.50 46.45 36.39 107,200
11/7/2023 +1.00 / +2.22% 45.10 46.00 45.10 46.00 45.42 36.00 402,381
11/6/2023 +0.25 / +0.56% 45.50 45.50 44.20 45.00 45.01 35.22 96,700
11/3/2023 +0.30 / +0.67% 44.10 44.75 44.00 44.75 44.30 35.02 191,800
11/2/2023 +0.95 / +2.18% 43.55 44.45 43.20 44.45 43.85 34.79 149,600
11/1/2023 0.00 / 0.00% 43.00 43.50 40.90 43.50 42.77 34.04 75,200
10/31/2023 -1.25 / -2.79% 43.50 44.50 42.90 43.50 43.37 34.04 111,900
10/30/2023 -0.15 / -0.33% 44.10 45.00 44.10 44.75 44.24 35.02 121,900
10/27/2023 +0.85 / +1.93% 44.10 45.30 44.10 44.90 44.88 35.14 14,200
10/26/2023 -2.55 / -5.47% 45.55 45.85 44.00 44.05 44.93 34.47 228,800
CMG News
01/12 CMG: Nghị quyết HĐQT về việc thông qua giao dịch với người nội bộ
01/09 CMG: Công bố Điều lệ Công ty được sửa đổi bổ sung
02/07 CMG: Thông báo thay đổi nhân sự - Thành viên Ban kiểm soát
20/02 CMG: BOD resolution dated February 19, 2024
16/02 CMG: Change in personnel
Related Companies
Volume Price Change
HIG  200 8.30 -6.74%
ITD  10,300 9.52 -0.73%
ONE  100 6.00 5.26%
POT  0 16.80 0.00%
TIE  100 8.50 7.59%
VTK  20,200 42.50 1.67%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,230.04 -0.02/0.00%
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.