Friday, May 24, 2024 7:43:20 AM - Markets open
VN-INDEX 1,281.03 +14.12/+1.11%
HNX-INDEX 246.91 +1.76/+0.72%
UPCOM-INDEX 95.17 +0.47/+0.50%
CMC Corporation (CMG : HOSE)
Technology : Computer Hardware
63.60 +2.40/+3.92%
3:04:59 PM
Closing price on 7/19/2023
48.45 -0.05/-0.10%
Open 48.45
High 48.50
Low 47.30
Volume 39,500
Split-adjusted Price 37.92

Create Alert at: 60 66 69 ...
CMG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/19/2023 -0.05 / -0.10% 48.45 48.50 47.30 48.45 48.00 37.92 39,500
7/18/2023 +0.30 / +0.62% 48.10 48.50 46.10 48.50 47.37 37.95 84,200
7/17/2023 +0.20 / +0.42% 48.50 48.50 47.50 48.20 47.94 37.72 136,200
7/14/2023 -0.15 / -0.31% 48.10 48.10 47.50 48.00 47.83 37.56 66,900
7/13/2023 +0.45 / +0.94% 46.65 48.50 46.65 48.15 47.24 37.68 74,200
7/12/2023 +0.45 / +0.95% 47.55 48.00 46.50 47.70 47.29 37.33 121,400
7/11/2023 +0.45 / +0.96% 46.60 47.50 46.60 47.25 47.16 36.98 105,000
7/10/2023 -0.10 / -0.21% 47.45 47.45 46.00 46.80 46.59 36.62 120,000
7/7/2023 +0.10 / +0.21% 46.10 46.90 46.00 46.90 46.73 36.70 27,400
7/6/2023 -0.15 / -0.32% 47.50 47.50 46.00 46.80 46.31 36.62 45,600
7/5/2023 +0.25 / +0.54% 47.30 47.30 46.00 46.95 46.57 36.74 110,100
7/4/2023 +0.30 / +0.65% 46.40 46.70 46.00 46.70 46.22 36.55 73,600
7/3/2023 +0.20 / +0.43% 46.80 46.80 45.80 46.40 46.15 36.31 59,000
6/30/2023 -0.25 / -0.54% 46.70 46.70 46.00 46.20 46.22 36.15 29,400
6/29/2023 -0.55 / -1.17% 47.00 47.00 46.00 46.45 46.39 36.35 18,000
6/28/2023 -0.55 / -1.16% 45.60 47.50 45.60 47.00 46.25 36.78 44,000
6/27/2023 -0.80 / -1.65% 45.60 47.55 45.60 47.55 46.50 37.21 103,800
6/26/2023 +3.05 / +6.73% 44.30 48.35 44.00 48.35 46.02 37.84 81,800
6/23/2023 -0.20 / -0.44% 45.45 45.45 44.60 45.30 44.96 35.45 6,400
6/22/2023 -0.30 / -0.66% 45.60 45.95 44.50 45.50 44.95 35.61 24,300
6/21/2023 -0.20 / -0.43% 46.00 46.00 44.50 45.80 45.06 35.84 115,200
6/20/2023 +0.65 / +1.43% 45.00 46.00 44.60 46.00 45.43 36.00 73,300
6/19/2023 -0.15 / -0.33% 45.50 45.50 45.00 45.35 45.18 35.49 24,400
6/16/2023 +0.50 / +1.11% 45.00 45.50 44.40 45.50 45.16 35.61 51,800
6/15/2023 +0.20 / +0.45% 44.80 45.00 43.60 45.00 44.42 35.22 67,800
6/14/2023 -0.10 / -0.22% 45.00 45.40 44.00 44.80 44.58 35.06 37,800
6/13/2023 -0.60 / -1.32% 45.50 45.50 44.40 44.90 44.82 35.14 37,200
6/12/2023 0.00 / 0.00% 45.80 45.80 44.25 45.50 45.30 35.61 26,200
6/9/2023 +1.00 / +2.25% 43.70 45.50 43.00 45.50 43.91 35.61 109,200
6/8/2023 -1.00 / -2.20% 44.10 44.90 43.60 44.50 44.33 34.82 25,000
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
23/05 CMG: Report insider transaction - Ho Thanh Tung, Le Thanh Son, Ngo Trong Hieu, Nguyen Trung Chinh
21/05 CMG: BOD resolution on holding AGM 2024
Related Companies
Volume Price Change
HIG  2,400 8.20 -11.83%
ITD  86,300 11.85 3.95%
ONE  26,300 6.90 7.81%
POT  200 18.40 0.00%
TIE  100 5.40 3.85%
VTK  345,100 87.90 7.46%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,281.03 +14.12/+1.11%
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.