Friday, November 1, 2024 7:03:20 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
CMC Corporation (CMG : HOSE)
Technology : Computer Services
51.90 -0.80/-1.52%
3:05:02 PM
Closing price on 12/4/2023
48.40 -0.40/-0.82%
Open 48.75
High 48.80
Low 47.90
Volume 185,900
Split-adjusted Price 37.88

Create Alert at: 48 54 57 ...
CMG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/4/2023 -0.40 / -0.82% 48.75 48.80 47.90 48.40 48.61 37.88 185,900
12/1/2023 -0.10 / -0.20% 48.90 48.90 48.00 48.80 48.63 38.19 78,300
11/30/2023 -0.05 / -0.10% 49.20 49.20 46.50 48.90 48.06 38.27 200,300
11/29/2023 +0.20 / +0.41% 49.00 49.20 48.20 48.95 48.90 38.31 644,100
11/28/2023 +0.05 / +0.10% 48.95 48.95 48.20 48.75 48.64 38.15 123,900
11/27/2023 -0.10 / -0.20% 48.80 48.80 48.05 48.70 48.54 38.11 170,000
11/24/2023 +0.75 / +1.56% 48.05 48.80 47.55 48.80 48.15 38.19 140,400
11/23/2023 -1.40 / -2.83% 49.65 49.65 47.90 48.05 48.27 37.60 194,400
11/22/2023 -0.05 / -0.10% 49.50 49.80 49.00 49.45 49.42 38.70 111,600
11/21/2023 +2.20 / +4.65% 47.95 49.50 46.50 49.50 47.99 38.74 483,800
11/20/2023 -0.15 / -0.32% 47.30 48.00 47.10 47.30 47.52 37.02 126,500
11/17/2023 -0.05 / -0.11% 47.60 48.00 47.05 47.45 47.42 37.13 35,600
11/16/2023 +0.20 / +0.42% 47.70 47.70 47.05 47.50 47.28 37.17 101,800
11/15/2023 -0.10 / -0.21% 48.00 48.00 47.30 47.30 47.52 37.02 115,800
11/14/2023 +1.15 / +2.49% 46.25 47.40 46.00 47.40 46.54 37.09 229,000
11/13/2023 -0.20 / -0.43% 46.20 46.80 46.20 46.25 46.34 36.19 407,030
11/10/2023 -0.25 / -0.54% 47.00 47.00 45.60 46.45 46.41 36.35 121,600
11/9/2023 +0.20 / +0.43% 47.05 47.05 46.20 46.70 46.53 36.55 98,100
11/8/2023 +0.50 / +1.09% 46.05 46.80 46.00 46.50 46.45 36.39 107,200
11/7/2023 +1.00 / +2.22% 45.10 46.00 45.10 46.00 45.42 36.00 402,381
11/6/2023 +0.25 / +0.56% 45.50 45.50 44.20 45.00 45.01 35.22 96,700
11/3/2023 +0.30 / +0.67% 44.10 44.75 44.00 44.75 44.30 35.02 191,800
11/2/2023 +0.95 / +2.18% 43.55 44.45 43.20 44.45 43.85 34.79 149,600
11/1/2023 0.00 / 0.00% 43.00 43.50 40.90 43.50 42.77 34.04 75,200
10/31/2023 -1.25 / -2.79% 43.50 44.50 42.90 43.50 43.37 34.04 111,900
10/30/2023 -0.15 / -0.33% 44.10 45.00 44.10 44.75 44.24 35.02 121,900
10/27/2023 +0.85 / +1.93% 44.10 45.30 44.10 44.90 44.88 35.14 14,200
10/26/2023 -2.55 / -5.47% 45.55 45.85 44.00 44.05 44.93 34.47 228,800
10/25/2023 +0.60 / +1.30% 47.35 47.35 46.00 46.60 46.50 36.47 120,000
10/24/2023 -1.00 / -2.13% 46.20 47.00 45.00 46.00 46.05 36.00 167,600
CMG News
01/12 CMG: Nghị quyết HĐQT về việc thông qua giao dịch với người nội bộ
17/10 CMG: Report Insider Transaction - Nguyen Phuoc Hai
10/10 CMG: Stock issuance plan for 2023 dividend payment
10/10 CMG: Change in personnel
02/10 CMG: Report on result of decreasing charter capital
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
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.