Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2021	+1.00 / +6.29%	15.90	17.40	15.90	16.90	17.01	16.90	34,800
11/23/2021	+0.30 / +1.92%	15.50	15.90	14.10	15.90	15.45	15.90	2,200
11/22/2021	-0.80 / -4.88%	15.00	16.30	14.80	15.60	15.04	15.60	13,100
11/19/2021	-0.30 / -1.80%	16.00	16.50	15.10	16.40	15.65	16.40	20,900
11/18/2021	-1.30 / -7.22%	16.50	17.00	16.20	16.70	16.45	16.70	15,500
11/17/2021	-1.40 / -7.22%	20.00	20.00	17.50	18.00	18.54	18.00	17,100
11/16/2021	+1.70 / +9.60%	17.70	19.40	17.70	19.40	19.30	19.40	29,800
11/15/2021	+1.60 / +9.94%	17.70	17.70	17.00	17.70	17.69	17.70	36,000
11/12/2021	+1.40 / +9.52%	16.10	16.10	16.10	16.10	16.10	16.10	22,400
11/11/2021	+1.30 / +9.70%	14.70	14.70	14.70	14.70	14.70	14.70	600
11/10/2021	+1.20 / +9.84%	13.40	13.40	13.40	13.40	13.40	13.40	300
11/9/2021	+1.10 / +9.91%	12.20	12.20	12.20	12.20	12.20	12.20	4,000
11/8/2021	+1.00 / +9.90%	11.10	11.10	11.10	11.10	11.10	11.10	300
11/5/2021	+0.90 / +9.78%	10.10	10.10	10.10	10.10	10.10	10.10	2,200
11/4/2021	+0.80 / +9.52%	9.20	9.20	9.20	9.20	9.20	9.20	3,400
11/3/2021	+0.70 / +9.09%	8.40	8.40	8.40	8.40	8.40	8.40	1,200
11/2/2021	+0.70 / +10.00%	7.00	7.70	7.00	7.70	7.23	7.70	4,700
11/1/2021	0.00 / 0.00%	7.20	7.30	7.00	7.00	7.24	7.00	2,900
10/29/2021	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	7.00	1,300
10/28/2021	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	7.00	0
10/27/2021	0.00 / 0.00%	7.00	7.30	7.00	7.00	7.18	7.00	7,100
10/26/2021	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	7.00	1,500
10/25/2021	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	7.00	500
10/22/2021	0.00 / 0.00%	6.60	7.00	6.60	7.00	6.92	7.00	5,200
10/21/2021	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	7.00	0
10/20/2021	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	7.00	0
10/19/2021	+0.10 / +1.45%	7.10	7.20	7.00	7.00	7.20	7.00	1,500
10/18/2021	+0.60 / +9.52%	6.30	6.90	6.30	6.90	6.87	6.90	8,300
10/15/2021	0.00 / 0.00%	5.90	6.30	5.90	6.30	5.90	6.30	200
10/14/2021	0.00 / 0.00%	6.30	6.30	6.30	6.30	6.30	6.30	0

<<Previous 30 days Next 30 days>>

CMC News

19/10	CMC: Financial Statement Quarter 3/2020
10/09	CMC: Change in Business Registration Certificate
01/09	CMC: Correction on the Board Resolution No. 05 NQ-HDQT dated 30 Jul 2020
21/08	CMC: Change in Business Registration Certificate
20/08	CMC: Notice of record date for a ballot

More News

Related Companies

	Volume	Price	Change
CTF	142,900	30.30	0.33%
DAS	0	6.30	0.00%
GGG	7,000	3.40	0.00%
HAX	598,600	16.80	-0.59%
HTL	1,500	18.70	0.54%
SVC	3,100	25.00	2.04%
TMT	5,900	7.04	2.33%
VMA	0	3.60	0.00%