Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/26/2022	-0.10 / -0.19%	51.80	51.80	49.80	51.50	50.30	26.87	38,100
1/25/2022	0.00 / 0.00%	51.60	51.60	49.50	51.60	50.23	26.92	65,600
1/24/2022	-2.90 / -5.32%	54.00	54.00	50.70	51.60	52.03	26.92	40,800
1/21/2022	-0.20 / -0.37%	54.00	55.00	53.40	54.50	54.05	28.43	93,300
1/20/2022	+1.70 / +3.21%	54.00	54.70	53.00	54.70	53.64	28.54	24,100
1/19/2022	+3.40 / +6.85%	49.50	53.00	49.50	53.00	51.96	27.65	41,100
1/18/2022	-1.40 / -2.75%	50.50	51.90	49.60	49.60	50.48	25.88	25,800
1/17/2022	-3.30 / -6.08%	52.10	54.30	51.00	51.00	52.07	26.61	65,400
1/14/2022	-0.50 / -0.91%	55.00	55.00	52.50	54.30	53.39	28.33	39,900
1/13/2022	-0.20 / -0.36%	55.00	56.90	53.00	54.80	54.24	28.59	39,400
1/12/2022	0.00 / 0.00%	53.00	55.00	51.20	55.00	52.52	28.69	108,300
1/11/2022	-2.00 / -3.51%	57.00	57.00	54.40	55.00	55.19	28.69	76,500
1/10/2022	-2.00 / -3.39%	58.90	58.90	57.00	57.00	57.58	29.74	50,400
1/7/2022	-1.00 / -1.67%	59.40	59.40	58.80	59.00	58.92	30.78	40,600
1/6/2022	-2.20 / -3.54%	61.80	61.80	58.00	60.00	58.50	31.30	91,100
1/5/2022	+1.20 / +1.97%	62.50	62.50	60.00	62.20	61.64	32.45	21,900
1/4/2022	+1.00 / +1.67%	60.00	61.00	57.60	61.00	59.45	31.82	118,800
12/31/2021	+0.50 / +0.84%	60.00	60.00	58.70	60.00	59.42	31.30	13,900
12/30/2021	-0.50 / -0.83%	60.20	60.50	59.40	59.50	60.15	31.04	17,400
12/29/2021	0.00 / 0.00%	59.20	60.30	58.50	60.00	59.47	31.30	13,100
12/28/2021	+0.30 / +0.50%	59.50	60.00	59.00	60.00	59.70	31.30	12,700
12/27/2021	+0.70 / +1.19%	57.00	60.00	57.00	59.70	58.67	31.15	19,500
12/24/2021	+1.00 / +1.72%	58.10	59.80	58.00	59.00	58.74	30.78	18,700
12/23/2021	-1.40 / -2.36%	58.50	59.40	58.00	58.00	58.29	30.26	36,800
12/22/2021	+0.10 / +0.17%	59.00	59.90	58.00	59.40	58.62	30.99	81,600
12/21/2021	0.00 / 0.00%	59.00	59.30	58.10	59.30	58.87	30.94	41,700
12/20/2021	-1.10 / -1.82%	60.00	61.00	59.00	59.30	59.64	30.94	78,000
12/17/2021	+0.30 / +0.50%	60.10	60.90	59.80	60.40	60.06	31.51	67,100
12/16/2021	-0.20 / -0.33%	60.00	60.60	59.60	60.10	59.98	31.35	42,800
12/15/2021	-0.20 / -0.33%	60.40	60.90	60.30	60.30	60.49	31.46	73,100

<<Previous 30 days Next 30 days>>

CMG News

01/12	CMG: Nghị quyết HĐQT về việc thông qua giao dịch với người nội bộ
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