Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/19/2023	+0.60 / +1.46%	40.95	41.90	40.25	41.60	41.19	32.55	61,400
1/18/2023	+0.50 / +1.23%	40.50	41.00	40.20	41.00	40.74	32.09	54,400
1/17/2023	+0.20 / +0.50%	40.55	40.55	39.80	40.50	40.23	31.69	14,800
1/16/2023	+0.05 / +0.12%	40.50	40.50	39.20	40.30	40.14	31.54	7,400
1/13/2023	-0.25 / -0.62%	39.40	41.00	39.40	40.25	40.30	31.50	77,900
1/12/2023	-0.35 / -0.86%	40.80	40.80	39.30	40.50	40.47	31.69	21,800
1/11/2023	-0.55 / -1.33%	41.05	41.05	39.00	40.85	39.62	31.97	102,700
1/10/2023	+1.40 / +3.50%	42.00	42.05	39.50	41.40	41.45	32.40	66,700
1/9/2023	-0.95 / -2.32%	40.90	40.90	38.80	40.00	39.22	31.30	78,500
1/6/2023	-0.25 / -0.61%	41.50	41.50	39.70	40.95	40.66	32.05	39,900
1/5/2023	+0.10 / +0.24%	40.95	41.20	40.20	41.20	40.86	32.24	62,800
1/4/2023	-0.40 / -0.96%	41.95	41.95	38.60	41.10	40.00	32.16	40,700
1/3/2023	+1.50 / +3.75%	39.00	41.50	39.00	41.50	40.69	32.48	74,900
12/30/2022	+1.10 / +2.83%	38.05	40.00	36.50	40.00	39.63	31.30	121,400
12/29/2022	+0.90 / +2.37%	36.00	38.90	36.00	38.90	37.31	30.44	21,500
12/28/2022	-0.20 / -0.52%	38.30	38.30	37.50	38.00	37.93	29.74	96,900
12/27/2022	+1.30 / +3.52%	36.90	38.90	36.90	38.20	37.70	29.89	37,800
12/26/2022	-2.10 / -5.38%	39.00	39.00	36.90	36.90	37.38	28.88	40,200
12/23/2022	-0.05 / -0.13%	39.15	39.15	38.80	39.00	39.05	30.52	6,600
12/22/2022	+1.00 / +2.63%	39.00	40.00	38.25	39.05	39.00	30.56	13,800
12/21/2022	-0.35 / -0.91%	38.40	38.40	36.90	38.05	37.65	29.78	106,500
12/20/2022	-1.20 / -3.03%	38.20	38.85	37.00	38.40	38.14	30.05	46,300
12/19/2022	0.00 / 0.00%	39.00	39.60	38.85	39.60	39.09	30.99	27,600
12/16/2022	-0.20 / -0.50%	39.80	39.80	39.00	39.60	39.22	30.99	19,400
12/15/2022	+0.10 / +0.25%	39.95	39.95	38.70	39.80	39.42	31.15	31,400
12/14/2022	-0.35 / -0.87%	39.20	40.45	39.00	39.70	39.35	31.07	29,600
12/13/2022	-0.35 / -0.87%	40.80	40.80	39.00	40.05	39.79	31.34	27,500
12/12/2022	+0.40 / +1.00%	41.40	41.40	39.30	40.40	40.22	31.62	16,800
12/9/2022	-0.80 / -1.96%	40.50	40.50	39.40	40.00	39.89	31.30	50,500
12/8/2022	+1.25 / +3.16%	39.55	40.85	39.55	40.80	40.46	31.93	79,100

<<Previous 30 days Next 30 days>>

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