Tuesday, April 23, 2024 6:14:22 PM - Markets open
VN-INDEX 1,177.40 -12.82/-1.08%
HNX-INDEX 222.63 -2.67/-1.19%
UPCOM-INDEX 87.51 -0.51/-0.58%
CMC Corporation (CMG : HOSE)
Technology : Computer Hardware
42.80 +0.45/+1.06%
3:04:59 PM
Closing price on 8/25/2023
49.90 +0.40/+0.81%
Open 49.00
High 50.00
Low 48.20
Volume 191,500
Split-adjusted Price 39.05

Create Alert at: 40 44 46 ...
CMG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/25/2023 +0.40 / +0.81% 49.00 50.00 48.20 49.90 49.48 39.05 191,500
8/24/2023 +0.55 / +1.12% 48.30 50.40 47.50 49.50 49.25 38.74 253,700
8/23/2023 -0.35 / -0.71% 48.50 48.95 48.00 48.95 48.30 38.31 74,800
8/22/2023 +0.80 / +1.65% 48.50 49.30 46.80 49.30 48.21 38.58 160,600
8/21/2023 +0.50 / +1.04% 46.30 48.50 46.30 48.50 47.54 37.95 155,500
8/18/2023 -0.50 / -1.03% 48.25 48.35 46.60 48.00 47.47 37.56 135,700
8/17/2023 -0.55 / -1.12% 49.25 49.25 48.50 48.50 48.60 37.95 173,000
8/16/2023 +0.10 / +0.20% 48.95 49.10 48.45 49.05 48.80 38.39 110,800
8/15/2023 +0.15 / +0.31% 48.95 49.00 48.30 48.95 48.52 38.31 216,400
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
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
17/04 CMG: Report affiliated person trade - Vo Thanh Hai
02/04 CMG: Implementation of transaction with related parties
Related Companies
Volume Price Change
HIG  0 8.50 0.00%
ITD  9,700 10.00 0.20%
ONE  5,000 6.00 0.00%
POT  0 19.40 0.00%
TIE  900 5.60 7.69%
VTK  113,700 52.00 10.40%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,177.40 -12.82/-1.08%
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.