Monday, June 24, 2024 4:07:46 AM - Markets open
VN-INDEX 1,282.02 -0.28/-0.02%
HNX-INDEX 244.36 +0.39/+0.16%
UPCOM-INDEX 100.58 +1.31/+1.32%
CMC Corporation (CMG : HOSE)
Technology : Computer Hardware
70.60 +0.70/+1.00%
3:05:00 PM
Closing price on 7/7/2023
46.90 +0.10/+0.21%
Open 46.10
High 46.90
Low 46.00
Volume 27,400
Split-adjusted Price 36.70

Create Alert at: 66 74 78 ...
CMG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
6/7/2023 -0.20 / -0.44% 44.20 46.00 43.60 45.50 44.71 35.61 24,400
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
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
20/06 CMG: Report insider trade
07/06 CMG: Result of the ESOP
Related Companies
Volume Price Change
HIG  78,600 12.50 14.68%
ITD  876,100 19.10 2.96%
ONE  521,300 9.00 9.76%
POT  600 18.20 2.82%
TIE  400 5.00 8.70%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,282.02 -0.28/-0.02%
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.