Saturday, April 13, 2024 4:39:18 AM - Markets open
VN-INDEX 1,276.60 +18.40/+1.46%
HNX-INDEX 241.34 +2.27/+0.95%
UPCOM-INDEX 91.21 +0.29/+0.32%
CMC Corporation (CMG : HOSE)
Technology : Computer Hardware
49.30 +1.20/+2.49%
3:05:00 PM
Closing price on 8/31/2023
50.60 +0.10/+0.20%
Open 50.60
High 50.70
Low 50.00
Volume 170,800
Split-adjusted Price 39.60

Create Alert at: 47 51 53 ...
CMG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/31/2023 +0.10 / +0.20% 50.60 50.70 50.00 50.60 50.24 39.60 170,800
8/30/2023 +0.10 / +0.20% 50.30 50.50 48.00 50.50 49.81 39.52 260,200
8/29/2023 +0.20 / +0.40% 50.30 51.10 50.20 50.40 50.33 39.44 222,800
8/28/2023 +0.30 / +0.60% 49.70 50.50 49.70 50.20 50.14 39.29 430,800
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
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
02/04 CMG: Implementation of transaction with related parties
29/03 CMG: Report on the day nolonger being major shareholders - Geleximco
Related Companies
Volume Price Change
HIG  0 8.80 0.00%
ITD  78,900 10.25 0.00%
ONE  11,300 6.30 0.00%
POT  6,700 19.60 1.55%
TIE  200 5.80 1.75%
VTK  34,700 51.80 2.57%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,276.60 +18.40/+1.46%
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.