Saturday, November 30, 2024 4:19:41 PM - Markets closed
VN-INDEX 1,250.46 +8.35/+0.67%
HNX-INDEX 224.64 +1.07/+0.48%
UPCOM-INDEX 92.74 +0.39/+0.43%
CMC Corporation (CMG : HOSE)
Technology : Computer Services
56.80 +2.40/+4.41%
3:05:00 PM
Closing price on 1/10/2019
23.40 -0.10/-0.43%
Open 22.90
High 23.90
Low 22.90
Volume 1,050
Split-adjusted Price 10.97

Create Alert at: 53 59 62 ...
CMG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/10/2019 -0.10 / -0.43% 22.90 23.90 22.90 23.40 23.28 10.97 1,050
1/9/2019 +0.10 / +0.43% 23.40 23.50 22.60 23.50 23.18 11.02 8,240
1/8/2019 0.00 / 0.00% 23.60 23.60 22.05 23.40 22.74 10.97 16,890
1/7/2019 +0.45 / +1.96% 22.95 23.70 22.90 23.40 23.11 10.97 15,320
1/4/2019 -0.55 / -2.34% 23.50 23.50 22.00 22.95 22.35 10.76 13,870
1/3/2019 -0.40 / -1.67% 23.25 23.85 22.80 23.50 23.13 11.02 113,740
1/2/2019 -0.10 / -0.42% 23.05 24.00 23.05 23.90 23.20 11.21 14,310
12/28/2018 +0.80 / +3.45% 22.60 24.00 22.60 24.00 23.47 11.25 15,040
12/27/2018 -0.30 / -1.28% 23.70 23.70 23.20 23.20 23.40 10.88 87,040
12/26/2018 +0.10 / +0.43% 22.60 23.85 22.60 23.50 23.16 11.02 14,940
12/25/2018 -0.10 / -0.43% 22.60 23.50 22.20 23.40 22.90 10.97 43,100
12/24/2018 +0.60 / +2.62% 23.30 23.50 22.80 23.50 23.13 11.02 66,670
12/21/2018 -0.65 / -2.76% 22.90 23.50 22.90 22.90 23.00 10.74 34,170
12/20/2018 +0.25 / +1.07% 23.30 23.85 22.80 23.55 23.38 11.04 9,110
12/19/2018 +0.40 / +1.75% 23.40 23.40 22.90 23.30 22.99 10.93 27,580
12/18/2018 -1.30 / -5.37% 23.00 24.00 22.60 22.90 22.83 10.74 120,790
12/17/2018 -0.60 / -2.42% 24.05 24.55 24.05 24.20 24.33 11.35 58,250
12/14/2018 -0.05 / -0.20% 24.30 24.85 23.90 24.80 24.14 11.63 16,200
12/13/2018 +0.45 / +1.84% 24.95 25.00 24.10 24.85 24.58 11.65 108,260
12/12/2018 -1.20 / -4.69% 25.50 25.60 24.20 24.40 24.67 11.44 90,610
12/11/2018 +0.80 / +3.23% 25.50 25.80 25.20 25.60 25.52 12.00 213,830
12/10/2018 +1.60 / +6.90% 23.85 24.80 23.50 24.80 24.67 11.63 361,750
12/7/2018 +1.50 / +6.91% 22.50 23.20 22.00 23.20 23.03 10.88 125,670
12/6/2018 +1.20 / +5.85% 21.00 21.70 20.55 21.70 21.21 10.18 71,140
12/5/2018 +0.40 / +1.99% 19.90 20.60 19.90 20.50 20.30 9.61 27,290
12/4/2018 +0.10 / +0.50% 20.10 20.40 19.80 20.10 20.02 9.43 18,430
12/3/2018 +0.50 / +2.56% 19.60 20.00 19.50 20.00 19.67 9.38 21,760
11/30/2018 -0.20 / -1.02% 19.70 19.70 19.30 19.50 19.55 9.14 36,470
11/29/2018 +0.30 / +1.55% 19.40 19.70 19.20 19.70 19.44 9.24 28,030
11/28/2018 -0.10 / -0.51% 19.10 19.50 19.10 19.40 19.19 9.10 24,750
CMG News
01/12 CMG: Nghị quyết HĐQT về việc thông qua giao dịch với người nội bộ
25/11 CMG: Notification Affiliated person trade - Nguyen Huong Lan
15/11 CMG: Report on the day nolonger being major shareholders - Pyn Elite Fund
06/11 CMG: Notice of ESOP share redemption
06/11 CMG: Plan for ESOP shares withdrawal
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,250.46 +8.35/+0.67%
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.