Friday, November 1, 2024 5:59:09 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 3/4/2024
40.80 -0.40/-0.97%
Open 41.10
High 41.10
Low 40.80
Volume 379,300
Split-adjusted Price 40.80

Create Alert at: 48 54 57 ...
CMG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/4/2024 -0.40 / -0.97% 41.10 41.10 40.80 40.80 40.97 40.80 379,300
3/1/2024 +1.25 / +3.13% 39.95 41.70 39.95 41.20 40.71 41.20 260,600
2/29/2024 -0.05 / -0.13% 40.00 40.00 37.60 39.95 39.12 39.95 415,700
2/28/2024 -0.20 / -0.50% 40.20 40.20 39.60 40.00 39.86 40.00 222,200
2/27/2024 +0.20 / +0.50% 40.00 40.20 39.40 40.20 39.86 40.20 185,100
2/26/2024 +0.10 / +0.25% 39.90 40.20 39.50 40.00 39.70 40.00 147,000
2/23/2024 -0.20 / -0.50% 40.05 40.20 39.75 39.90 39.96 39.90 80,200
2/22/2024 -0.10 / -0.25% 40.20 40.20 39.75 40.10 39.97 40.10 72,300
2/21/2024 -0.25 / -0.62% 40.50 40.50 40.00 40.20 40.24 40.20 162,700
2/20/2024 -0.05 / -0.12% 40.35 40.45 40.10 40.45 40.30 40.45 243,500
2/19/2024 +0.05 / +0.12% 40.50 40.60 39.05 40.50 40.16 40.50 230,000
2/16/2024 -0.25 / -0.61% 40.50 40.60 40.05 40.45 40.29 40.45 153,800
2/15/2024 -0.05 / -0.12% 40.50 40.70 40.00 40.70 40.34 40.70 152,800
2/7/2024 -0.20 / -0.49% 40.90 40.95 39.05 40.75 40.26 40.75 167,600
2/6/2024 -0.90 / -2.15% 41.15 41.30 40.65 40.95 40.92 40.95 136,600
2/5/2024 -0.15 / -0.36% 41.80 41.95 41.20 41.85 41.67 41.85 87,000
2/2/2024 +1.10 / +2.69% 40.90 42.00 40.35 42.00 41.19 42.00 189,500
2/1/2024 +1.00 / +2.51% 39.30 41.20 39.30 40.90 40.62 40.90 146,400
1/31/2024 -0.10 / -0.25% 39.20 39.95 39.20 39.90 39.78 39.90 120,900
1/30/2024 +0.25 / +0.63% 39.40 40.00 39.20 40.00 39.54 40.00 64,200
1/29/2024 -0.15 / -0.38% 39.90 39.95 39.50 39.75 39.76 39.75 86,000
1/26/2024 +0.70 / +1.79% 39.00 39.95 39.00 39.90 39.64 39.90 142,400
1/25/2024 -0.05 / -0.13% 39.25 39.25 38.90 39.20 39.03 39.20 97,300
1/24/2024 0.00 / 0.00% 38.85 39.35 37.55 39.25 38.64 39.25 287,300
1/23/2024 -0.75 / -1.88% 40.00 40.00 38.95 39.25 39.21 39.25 149,500
1/22/2024 0.00 / 0.00% 40.30 40.30 39.65 40.00 39.97 40.00 192,800
1/19/2024 +0.50 / +1.27% 39.60 40.30 37.40 40.00 38.44 40.00 454,100
1/18/2024 -0.50 / -1.25% 39.70 39.95 39.50 39.50 39.58 39.50 260,900
1/17/2024 -0.50 / -1.23% 40.45 40.60 39.85 40.00 40.11 40.00 181,100
1/16/2024 +0.30 / +0.75% 40.30 40.50 39.70 40.50 40.26 40.50 56,800
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.