Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/15/2023	+0.10 / +0.26%	38.90	39.00	38.60	39.00	38.94	39.00	326,000
12/14/2023	0.00 / 0.00%	38.40	39.00	38.35	38.90	38.84	38.90	148,000
12/13/2023	-0.10 / -0.26%	39.05	39.05	37.00	38.90	38.25	38.90	265,900
12/12/2023	+0.15 / +0.39%	38.30	39.00	38.30	39.00	38.84	39.00	381,000
12/11/2023	-0.10 / -0.26%	38.35	38.95	38.30	38.85	38.50	38.85	44,500
12/8/2023	+0.35 / +0.91%	38.90	38.95	38.05	38.95	38.80	38.95	229,500
12/7/2023	-0.40 / -1.03%	39.00	39.25	37.90	38.60	38.74	38.60	320,500
12/6/2023	+0.75 / +1.96%	38.25	39.15	38.25	39.00	38.83	39.00	292,000
12/5/2023	+0.35 / +0.92%	37.90	38.50	37.55	38.25	38.01	38.25	87,800
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

<<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