Friday, March 29, 2024 4:28:37 PM - Markets open
VN-INDEX 1,284.09 -6.09/-0.47%
HNX-INDEX 242.58 -1.33/-0.55%
UPCOM-INDEX 91.57 +0.09/+0.10%
CMC Corporation (CMG : HOSE)
Technology : Computer Hardware
39.95 -0.50/-1.24%
3:05:00 PM
Closing price on 10/5/2020
34.60 -0.40/-1.14%
Open 34.55
High 35.20
Low 34.40
Volume 61,210
Split-adjusted Price 17.52

Create Alert at: 37 41 43 ...
CMG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/5/2020 -0.40 / -1.14% 34.55 35.20 34.40 34.60 34.59 17.52 61,210
10/2/2020 0.00 / 0.00% 35.40 35.40 34.10 35.00 34.71 17.72 44,020
10/1/2020 +0.30 / +0.86% 35.40 35.40 34.50 35.00 34.87 17.72 42,130
9/30/2020 +0.10 / +0.29% 34.50 35.00 33.70 34.70 34.19 17.57 87,750
9/29/2020 -1.10 / -3.08% 35.95 36.00 33.25 34.60 35.03 17.52 102,490
9/28/2020 0.00 / 0.00% 36.00 36.00 35.30 35.70 35.52 18.08 37,640
9/25/2020 -0.50 / -1.38% 36.00 36.70 35.60 35.70 35.99 18.08 32,230
9/24/2020 0.00 / 0.00% 36.20 36.60 35.90 36.20 36.28 18.33 34,230
9/23/2020 +0.50 / +1.40% 35.60 36.70 35.60 36.20 36.30 18.33 116,260
9/22/2020 0.00 / 0.00% 35.70 35.80 35.40 35.70 35.70 18.08 43,220
9/21/2020 +0.60 / +1.71% 35.10 35.70 35.10 35.70 35.51 18.08 30,810
9/18/2020 -0.10 / -0.28% 35.20 35.60 35.00 35.10 35.09 17.77 63,160
9/17/2020 -0.65 / -1.81% 35.80 35.80 35.10 35.20 35.48 17.83 68,580
9/16/2020 -0.55 / -1.51% 36.40 36.50 35.85 35.85 36.06 18.15 23,100
9/15/2020 -0.10 / -0.27% 36.15 36.90 36.15 36.40 36.58 18.43 96,100
9/14/2020 +0.30 / +0.83% 36.15 36.60 36.10 36.50 36.24 18.48 40,780
9/11/2020 +1.10 / +3.13% 35.20 37.00 35.20 36.20 36.27 18.33 120,740
9/10/2020 -0.40 / -1.13% 35.50 35.50 35.00 35.10 35.26 17.77 41,750
9/9/2020 0.00 / 0.00% 34.40 35.60 34.40 35.50 34.93 17.98 72,870
9/8/2020 +0.50 / +1.43% 35.00 35.50 34.55 35.50 35.08 17.98 25,230
9/7/2020 +0.10 / +0.29% 35.00 35.10 34.50 35.00 34.72 17.72 65,640
9/4/2020 -0.90 / -2.51% 34.70 35.20 34.50 34.90 34.87 17.67 112,750
9/3/2020 +0.20 / +0.56% 35.80 35.90 35.40 35.80 35.62 18.13 46,550
9/1/2020 +0.60 / +1.71% 35.00 36.40 34.50 35.60 35.55 18.03 93,370
8/31/2020 -0.30 / -0.85% 35.30 35.60 34.90 35.00 35.16 17.72 93,870
8/28/2020 -0.85 / -2.35% 36.15 36.20 35.20 35.30 35.73 17.88 88,070
8/27/2020 +2.35 / +6.95% 33.80 36.15 33.65 36.15 35.29 18.31 156,900
8/26/2020 +1.20 / +3.68% 32.60 33.80 32.25 33.80 33.37 17.12 138,350
8/25/2020 -0.90 / -2.69% 33.50 33.50 32.60 32.60 32.98 16.51 149,770
8/24/2020 +0.40 / +1.21% 34.00 34.00 33.00 33.50 33.41 16.96 50,260
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
15:06 CMG: Report on the day nolonger being major shareholders - Geleximco
08/03 CMG: Report on change of ownership of major shareholders - Geleximco
Related Companies
Volume Price Change
HIG  800 8.70 1.16%
ITD  28,600 10.10 -0.98%
ONE  15,600 6.10 8.93%
POT  300 18.40 5.14%
TIE  300 6.00 0.00%
VTK  47,400 51.40 -1.72%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,284.09 -6.09/-0.47%
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.