Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
1/15/2024	-0.30 / -0.74%	40.20	40.45	38.00	40.20	38.89	40.20	390,200
1/12/2024	-0.35 / -0.86%	40.80	40.80	40.05	40.50	40.55	40.50	150,600
1/11/2024	-0.50 / -1.21%	41.00	41.15	40.30	40.85	40.61	40.85	286,600
1/10/2024	+0.15 / +0.36%	40.85	41.40	40.85	41.35	41.12	41.35	115,010
1/9/2024	-0.25 / -0.60%	41.50	41.50	40.85	41.20	41.07	41.20	122,300
1/8/2024	-1.55 / -3.60%	42.95	42.95	40.00	41.45	41.02	41.45	422,800
1/5/2024	-0.85 / -1.94%	44.35	44.35	42.80	43.00	43.40	43.00	89,800
1/4/2024	-0.30 / -0.68%	44.80	44.80	43.50	43.85	43.81	43.85	240,600
1/3/2024	+0.05 / +0.11%	45.40	45.40	43.60	44.15	44.15	44.15	165,400
1/2/2024	+0.60 / +1.38%	43.50	44.45	43.50	44.10	43.94	44.10	267,900
12/29/2023	+2.30 / +5.58%	41.20	43.50	38.80	43.50	42.09	43.50	881,900
12/28/2023	+0.20 / +0.49%	41.00	41.50	38.50	41.20	39.70	41.20	581,600
12/27/2023	0.00 / 0.00%	41.25	41.25	38.20	41.00	40.41	41.00	319,800
12/26/2023	+0.60 / +1.49%	41.40	41.40	40.40	41.00	40.94	41.00	174,000
12/25/2023	+0.80 / +2.02%	39.55	40.40	39.55	40.40	40.01	40.40	165,400
12/22/2023	+0.45 / +1.15%	39.15	40.00	37.00	39.60	38.53	39.60	254,200
12/21/2023	+0.25 / +0.64%	38.70	39.20	38.50	39.15	38.90	39.15	90,700
12/20/2023	0.00 / 0.00%	38.95	39.00	38.30	38.90	38.86	38.90	4,856,848
12/19/2023	-0.20 / -0.51%	38.90	38.90	38.15	38.90	38.76	38.90	71,700
12/18/2023	+0.10 / +0.26%	39.00	39.10	38.60	39.10	38.94	39.10	4,847,700

<<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