Friday, May 24, 2024 9:17:03 PM - Markets open
VN-INDEX 1,261.93 -19.10/-1.49%
HNX-INDEX 241.72 -5.19/-2.10%
UPCOM-INDEX 94.40 -0.77/-0.81%
CMC Corporation (CMG : HOSE)
Technology : Computer Hardware
59.70 -3.90/-6.13%
3:04:59 PM
Closing price on 8/14/2023
48.80 -0.20/-0.41%
Open 48.50
High 49.00
Low 48.40
Volume 1,455,400
Split-adjusted Price 38.19

Create Alert at: 56 62 65 ...
CMG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/14/2023 -0.20 / -0.41% 48.50 49.00 48.40 48.80 48.61 38.19 1,455,400
8/11/2023 +0.10 / +0.20% 48.50 49.00 48.40 49.00 48.59 38.35 34,500
8/10/2023 -0.10 / -0.20% 48.90 48.90 48.00 48.90 48.49 38.27 54,600
8/9/2023 -0.20 / -0.41% 48.50 49.20 47.00 49.00 48.35 38.35 3,534,970
8/8/2023 -0.20 / -0.40% 48.65 49.60 48.40 49.20 48.88 38.50 44,600
8/7/2023 +0.20 / +0.41% 49.50 49.80 48.10 49.40 49.03 38.66 300,100
8/4/2023 +0.20 / +0.41% 49.30 49.30 48.45 49.20 48.74 38.50 103,100
8/3/2023 -0.50 / -1.01% 48.30 49.25 48.15 49.00 48.62 38.35 143,500
8/2/2023 +0.45 / +0.92% 49.05 49.60 47.40 49.50 48.82 38.74 2,043,500
8/1/2023 0.00 / 0.00% 49.50 49.50 48.50 49.05 49.06 38.39 182,500
7/31/2023 +0.75 / +1.55% 48.50 49.10 48.00 49.05 48.52 38.39 161,100
7/28/2023 +0.50 / +1.05% 48.00 48.30 46.40 48.30 47.50 37.80 206,100
7/27/2023 +0.60 / +1.27% 47.50 48.00 47.20 47.80 47.48 37.41 295,300
7/26/2023 -0.20 / -0.42% 47.40 47.45 47.00 47.20 47.22 36.94 72,900
7/25/2023 -0.45 / -0.94% 47.90 48.00 47.40 47.40 47.66 37.09 93,600
7/24/2023 -0.05 / -0.10% 47.90 48.50 47.35 47.85 47.66 37.45 102,300
7/21/2023 -0.20 / -0.42% 48.10 48.10 47.20 47.90 47.69 37.49 75,500
7/20/2023 -0.35 / -0.72% 48.00 48.30 47.60 48.10 47.97 37.64 23,700
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
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
11:01 CMG: Report on change of ownership of major shareholders - PYN ELITE FUND
11:00 CMG: Report insider transaction - Nguyen Minh Tue
Related Companies
Volume Price Change
HIG  14,800 7.30 -10.98%
ITD  51,100 11.30 -4.64%
ONE  10,400 6.60 -4.35%
POT  1,500 18.40 0.00%
TIE  300 5.40 0.00%
VTK  273,300 80.60 -7.89%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,261.93 -19.10/-1.49%
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.