Saturday, November 9, 2024 2:02:53 PM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
CMC Corporation (CMG : HOSE)
Technology : Computer Services
53.70 +0.70/+1.32%
3:05:02 PM
Closing price on 12/18/2017
42.40 -3.15/-6.92%
Open 42.40
High 42.40
Low 42.40
Volume 14,720
Split-adjusted Price 18.00

Create Alert at: 50 56 59 ...
CMG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/18/2017 -3.15 / -6.92% 42.40 42.40 42.40 42.40 42.40 18.00 14,720
12/15/2017 -3.40 / -6.95% 51.90 52.30 45.55 45.55 47.45 19.33 641,630
12/14/2017 +3.20 / +6.99% 48.70 48.95 48.00 48.95 48.90 20.78 433,820
12/13/2017 +2.95 / +6.89% 45.30 45.75 45.20 45.75 45.68 19.42 534,940
12/12/2017 +2.80 / +7.00% 41.00 42.80 40.90 42.80 42.17 18.17 706,540
12/11/2017 +1.85 / +4.85% 38.00 40.80 36.80 40.00 39.88 16.98 589,240
12/8/2017 +2.45 / +6.86% 37.50 38.15 37.00 38.15 37.92 16.19 552,677
12/7/2017 +2.30 / +6.89% 34.00 35.70 34.00 35.70 35.43 15.15 588,400
12/6/2017 +1.60 / +5.03% 31.80 34.00 31.60 33.40 33.03 14.18 543,450
12/5/2017 +0.60 / +1.92% 31.20 33.00 30.30 31.80 31.85 13.50 672,070
12/4/2017 +1.30 / +4.35% 30.50 31.40 30.50 31.20 31.02 13.24 346,440
12/1/2017 +0.30 / +1.01% 29.70 30.20 28.80 29.90 29.17 12.69 314,300
11/30/2017 +0.40 / +1.37% 29.20 30.10 29.20 29.60 29.52 12.56 359,990
11/29/2017 -0.40 / -1.35% 30.10 30.90 29.20 29.20 30.20 12.39 775,640
11/28/2017 +1.55 / +5.53% 28.05 29.80 28.05 29.60 29.23 12.56 462,620
11/27/2017 +1.80 / +6.86% 27.45 28.05 27.45 28.05 27.93 11.91 712,550
11/24/2017 +0.50 / +1.94% 25.55 26.50 25.55 26.25 25.95 11.14 326,140
11/23/2017 +0.25 / +0.98% 25.85 27.10 25.60 25.75 26.19 10.93 459,520
11/22/2017 -0.30 / -1.16% 25.95 26.40 25.30 25.50 25.83 10.82 242,430
11/21/2017 +0.70 / +2.79% 25.15 26.60 25.15 25.80 26.14 10.95 444,630
11/20/2017 +1.40 / +5.91% 23.50 25.25 23.50 25.10 24.53 10.65 346,780
11/17/2017 -0.60 / -2.47% 24.00 24.20 23.60 23.70 23.84 10.06 206,350
11/16/2017 0.00 / 0.00% 24.20 24.40 23.60 24.30 24.00 10.31 231,390
11/15/2017 -0.30 / -1.22% 24.10 24.90 24.10 24.30 24.47 10.31 198,890
11/14/2017 +0.25 / +1.03% 25.05 25.60 23.95 24.60 24.86 10.44 281,990
11/13/2017 +1.55 / +6.80% 22.80 24.35 22.30 24.35 23.78 10.34 708,070
11/10/2017 -1.50 / -6.17% 24.90 24.90 22.80 22.80 23.36 9.68 336,370
11/9/2017 +1.30 / +5.65% 23.20 24.60 23.20 24.30 24.03 10.31 332,490
11/8/2017 +1.10 / +5.02% 22.20 23.20 22.00 23.00 22.73 9.76 341,850
11/7/2017 +0.90 / +4.29% 21.00 21.95 21.00 21.90 21.71 9.30 399,550
CMG News
01/12 CMG: Nghị quyết HĐQT về việc thông qua giao dịch với người nội bộ
06/11 CMG: Notice of ESOP share redemption
06/11 CMG: Plan for ESOP shares withdrawal
17/10 CMG: Report Insider Transaction - Nguyen Phuoc Hai
10/10 CMG: Stock issuance plan for 2023 dividend payment
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
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.