Tuesday, July 23, 2024 2:25:35 PM - Markets open
VN-INDEX 1,240.95 -13.69/-1.09%
HNX-INDEX 235.91 -2.47/-1.04%
UPCOM-INDEX 94.38 -1.27/-1.33%
CMC Corporation (CMG : HOSE)
Technology : Computer Services
54.50 +0.40/+0.74%
2:25:01 PM
Closing price on 6/6/2023
45.70 +1.65/+3.75%
Open 46.50
High 46.50
Low 43.95
Volume 50,200
Split-adjusted Price 35.76

Create Alert at: 51 57 60 ...
CMG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/6/2023 +1.65 / +3.75% 46.50 46.50 43.95 45.70 44.86 35.76 50,200
6/5/2023 +2.85 / +6.92% 41.20 44.05 41.20 44.05 43.44 34.47 207,100
6/2/2023 +0.20 / +0.49% 41.00 41.20 40.80 41.20 41.04 32.24 61,000
6/1/2023 +0.15 / +0.37% 40.80 41.00 40.50 41.00 40.88 32.09 43,500
5/31/2023 -0.15 / -0.37% 41.30 41.30 40.80 40.85 40.87 31.97 25,800
5/30/2023 -0.15 / -0.36% 40.70 41.30 40.55 41.00 40.67 32.09 67,600
5/29/2023 +0.65 / +1.60% 40.50 41.30 40.25 41.15 40.52 32.20 103,900
5/26/2023 -0.20 / -0.49% 40.95 40.95 40.20 40.50 40.46 31.69 66,700
5/25/2023 -0.10 / -0.25% 40.30 40.70 40.20 40.65 40.52 31.81 47,500
5/24/2023 +0.25 / +0.62% 40.70 40.75 40.00 40.75 40.28 31.89 177,300
5/23/2023 -0.30 / -0.74% 40.35 40.65 40.35 40.50 40.44 31.69 28,100
5/22/2023 -0.10 / -0.24% 40.50 40.80 40.35 40.80 40.44 31.93 21,300
5/19/2023 -0.10 / -0.24% 41.40 41.40 40.40 40.90 40.79 32.01 43,000
5/18/2023 0.00 / 0.00% 41.00 41.30 40.65 41.00 41.00 32.09 17,300
5/17/2023 -0.25 / -0.61% 41.25 41.25 40.80 41.00 41.03 32.09 29,500
5/16/2023 -0.15 / -0.36% 41.70 41.70 40.25 41.25 40.67 32.28 45,700
5/15/2023 0.00 / 0.00% 41.40 41.40 40.70 41.40 41.22 32.40 18,700
5/12/2023 -0.05 / -0.12% 41.45 41.45 40.00 41.40 41.06 32.40 40,400
5/11/2023 0.00 / 0.00% 41.45 41.50 40.85 41.45 41.30 32.44 37,200
5/10/2023 0.00 / 0.00% 41.50 41.50 41.00 41.45 41.22 32.44 22,100
5/9/2023 -0.05 / -0.12% 41.00 41.45 41.00 41.45 41.07 32.44 26,500
5/8/2023 0.00 / 0.00% 41.50 41.50 40.95 41.50 41.20 32.48 57,400
5/5/2023 -0.05 / -0.12% 40.70 41.50 40.70 41.50 41.21 32.48 6,200
5/4/2023 -0.05 / -0.12% 41.60 41.60 40.55 41.55 41.31 32.52 10,500
4/28/2023 +0.10 / +0.24% 41.10 41.60 41.05 41.60 41.40 32.55 15,300
4/27/2023 +0.10 / +0.24% 41.40 41.50 40.20 41.50 40.98 32.48 77,800
4/26/2023 +0.10 / +0.24% 41.25 41.40 40.40 41.40 41.18 32.40 53,400
4/25/2023 -0.20 / -0.48% 41.95 41.95 40.20 41.30 40.95 32.32 47,200
4/24/2023 -0.15 / -0.36% 42.50 42.50 41.20 41.50 41.43 32.48 61,900
4/21/2023 0.00 / 0.00% 41.60 41.95 41.20 41.65 41.67 32.59 39,900
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
22/07 CMG: Announcement of the change of listing
16/07 CMG: Change in personnel
15/07 CMG: Decision on the change of listing
Market Update
Last updated at 2:24:58 PM
VN-INDEX 1,240.95 -13.69/-1.09%
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.