Friday, October 4, 2024 6:45:24 AM - Markets open
VN-INDEX 1,278.10 -9.74/-0.76%
HNX-INDEX 233.35 -1.70/-0.72%
UPCOM-INDEX 92.68 -0.60/-0.64%
CMC Corporation (CMG : HOSE)
Technology : Computer Services
50.40 -0.70/-1.37%
3:05:04 PM
Closing price on 2/13/2023
41.90 +0.40/+0.96%
Open 40.25
High 41.90
Low 39.25
Volume 36,100
Split-adjusted Price 32.79

Create Alert at: 47 53 56 ...
CMG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/13/2023 +0.40 / +0.96% 40.25 41.90 39.25 41.90 40.38 32.79 36,100
2/10/2023 -0.45 / -1.07% 41.90 41.90 40.20 41.50 40.95 32.48 71,000
2/9/2023 0.00 / 0.00% 41.95 42.40 41.70 41.95 42.01 32.83 40,800
2/8/2023 +0.65 / +1.57% 42.45 42.50 40.30 41.95 40.85 32.83 61,100
2/7/2023 -1.20 / -2.82% 42.00 43.00 41.30 41.30 42.33 32.32 117,100
2/6/2023 -0.50 / -1.16% 42.95 43.00 42.00 42.50 42.42 33.26 61,800
2/3/2023 +0.60 / +1.42% 42.00 43.00 41.85 43.00 42.51 33.65 40,200
2/2/2023 +0.80 / +1.92% 40.20 42.85 40.15 42.40 41.34 33.18 42,700
2/1/2023 -1.50 / -3.48% 42.10 43.30 41.35 41.60 42.58 32.55 46,800
1/31/2023 +0.10 / +0.23% 43.00 43.10 41.50 43.10 42.37 33.73 54,200
1/30/2023 -0.50 / -1.15% 43.50 43.90 42.45 43.00 43.29 33.65 63,300
1/27/2023 +1.90 / +4.57% 42.00 43.50 42.00 43.50 43.08 34.04 192,500
1/19/2023 +0.60 / +1.46% 40.95 41.90 40.25 41.60 41.19 32.55 61,400
1/18/2023 +0.50 / +1.23% 40.50 41.00 40.20 41.00 40.74 32.09 54,400
1/17/2023 +0.20 / +0.50% 40.55 40.55 39.80 40.50 40.23 31.69 14,800
1/16/2023 +0.05 / +0.12% 40.50 40.50 39.20 40.30 40.14 31.54 7,400
1/13/2023 -0.25 / -0.62% 39.40 41.00 39.40 40.25 40.30 31.50 77,900
1/12/2023 -0.35 / -0.86% 40.80 40.80 39.30 40.50 40.47 31.69 21,800
1/11/2023 -0.55 / -1.33% 41.05 41.05 39.00 40.85 39.62 31.97 102,700
1/10/2023 +1.40 / +3.50% 42.00 42.05 39.50 41.40 41.45 32.40 66,700
1/9/2023 -0.95 / -2.32% 40.90 40.90 38.80 40.00 39.22 31.30 78,500
1/6/2023 -0.25 / -0.61% 41.50 41.50 39.70 40.95 40.66 32.05 39,900
1/5/2023 +0.10 / +0.24% 40.95 41.20 40.20 41.20 40.86 32.24 62,800
1/4/2023 -0.40 / -0.96% 41.95 41.95 38.60 41.10 40.00 32.16 40,700
1/3/2023 +1.50 / +3.75% 39.00 41.50 39.00 41.50 40.69 32.48 74,900
12/30/2022 +1.10 / +2.83% 38.05 40.00 36.50 40.00 39.63 31.30 121,400
12/29/2022 +0.90 / +2.37% 36.00 38.90 36.00 38.90 37.31 30.44 21,500
12/28/2022 -0.20 / -0.52% 38.30 38.30 37.50 38.00 37.93 29.74 96,900
12/27/2022 +1.30 / +3.52% 36.90 38.90 36.90 38.20 37.70 29.89 37,800
12/26/2022 -2.10 / -5.38% 39.00 39.00 36.90 36.90 37.38 28.88 40,200
CMG News
01/12 CMG: Nghị quyết HĐQT về việc thông qua giao dịch với người nội bộ
02/10 CMG: Report on result of decreasing charter capital
27/09 CMG: Change in the 23rd Business Registration Certificate
11/09 CMG: Report Insider Transaction - Nguyen Phuoc Hai
11/09 CMG: Notification Insider Transaction - Nguyen Phuoc Hai
Market Update
Last updated at 3:05:03 PM
VN-INDEX 1,278.10 -9.74/-0.76%
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.