Thursday, October 29, 2020 12:05:40 PM - Markets open
VN-INDEX 921.53 +0.48/+0.05%
HNX-INDEX 133.58 -0.46/-0.34%
UPCOM-INDEX 62.39 -0.34/-0.54%
CMC Corporation (CMG : HOSE)
Technology : Computer Hardware
33.00 -0.10/-0.30%
12:05:02 PM
Closing price on 10/29/2020
33.00 -0.10/-0.30%
Open 33.05
High 33.20
Low 32.80
Volume 31,680
Split-adjusted Price 33.00

Create Alert at: 31 35 37 ...
CMG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/29/2020 -0.10 / -0.30% 33.05 33.20 32.80 33.00 33.02 33.00 31,680
10/28/2020 -0.40 / -1.19% 33.70 33.70 33.10 33.10 33.33 33.10 40,420
10/27/2020 -0.30 / -0.89% 33.80 33.90 33.45 33.50 33.62 33.50 22,990
10/26/2020 -0.15 / -0.44% 34.00 34.10 33.80 33.80 33.88 33.80 122,550
10/23/2020 -0.05 / -0.15% 34.30 34.30 33.60 33.95 33.78 33.95 94,340
10/22/2020 -0.20 / -0.58% 33.60 34.50 33.60 34.00 33.90 34.00 22,510
10/21/2020 -0.10 / -0.29% 34.60 34.70 33.80 34.20 34.01 34.20 123,760
10/20/2020 0.00 / 0.00% 34.50 34.70 33.75 34.30 34.19 34.30 65,570
10/19/2020 +0.30 / +0.88% 34.00 34.60 34.00 34.30 34.31 34.30 50,370
10/16/2020 -0.05 / -0.15% 34.30 34.30 33.90 34.00 34.11 34.00 62,740
10/15/2020 +0.35 / +1.04% 34.05 34.30 33.70 34.05 34.02 34.05 84,020
10/14/2020 -0.30 / -0.88% 34.45 34.45 33.70 33.70 34.03 33.70 31,090
10/13/2020 +0.20 / +0.59% 34.10 34.20 33.80 34.00 33.92 34.00 49,580
10/12/2020 -0.80 / -2.31% 34.50 35.00 33.80 33.80 34.22 33.80 36,380
10/9/2020 0.00 / 0.00% 34.50 35.00 34.25 34.60 34.46 34.60 35,000
10/8/2020 -0.05 / -0.14% 34.90 34.90 34.35 34.60 34.54 34.60 30,280
10/7/2020 +0.05 / +0.14% 35.00 35.00 34.50 34.65 34.66 34.65 36,060
10/6/2020 0.00 / 0.00% 34.60 34.80 34.30 34.60 34.49 34.60 45,110
10/5/2020 -0.40 / -1.14% 34.55 35.20 34.40 34.60 34.59 34.60 61,210
10/2/2020 0.00 / 0.00% 35.40 35.40 34.10 35.00 34.71 35.00 44,020
10/1/2020 +0.30 / +0.86% 35.40 35.40 34.50 35.00 34.87 35.00 42,130
9/30/2020 +0.10 / +0.29% 34.50 35.00 33.70 34.70 34.19 34.70 87,750
9/29/2020 -1.10 / -3.08% 35.95 36.00 33.25 34.60 35.03 34.60 102,490
9/28/2020 0.00 / 0.00% 36.00 36.00 35.30 35.70 35.52 35.70 37,640
9/25/2020 -0.50 / -1.38% 36.00 36.70 35.60 35.70 35.99 35.70 32,230
9/24/2020 0.00 / 0.00% 36.20 36.60 35.90 36.20 36.28 36.20 34,230
9/23/2020 +0.50 / +1.40% 35.60 36.70 35.60 36.20 36.30 36.20 116,260
9/22/2020 0.00 / 0.00% 35.70 35.80 35.40 35.70 35.70 35.70 43,220
9/21/2020 +0.60 / +1.71% 35.10 35.70 35.10 35.70 35.51 35.70 30,810
9/18/2020 -0.10 / -0.28% 35.20 35.60 35.00 35.10 35.09 35.10 63,160
CMG News
28/10 CMG: Acting CEO appointment
28/10 CMG: Signing an audit contract
01/10 CMG: Changes in 12th Business Registration Certificate
06/08 CMG: Personnel change
05/08 CMG: Report on the day becoming major shareholders - PYN ELITE FUND
Related Companies
Volume Price Change
DGW  420,680 53.20 3.10%
ITD  3,980 9.60 0.00%
ONE  2,000 3.90 -2.50%
POT  0 17.70 0.00%
TIE  0 4.80 0.00%
VTK  700 27.00 3.45%
Market Update
Last updated at 12:05:02 PM
VN-INDEX 921.53 +0.48/+0.05%
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.