Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/26/2023	-2.55 / -5.47%	45.55	45.85	44.00	44.05	44.93	34.47	228,800
10/25/2023	+0.60 / +1.30%	47.35	47.35	46.00	46.60	46.50	36.47	120,000
10/24/2023	-1.00 / -2.13%	46.20	47.00	45.00	46.00	46.05	36.00	167,600
10/23/2023	-0.70 / -1.47%	47.00	47.00	46.30	47.00	46.54	36.78	92,000
10/20/2023	-0.20 / -0.42%	47.90	47.90	46.60	47.70	47.40	37.33	119,700
10/19/2023	0.00 / 0.00%	47.70	48.00	46.40	47.90	47.57	37.49	136,500
10/18/2023	-0.60 / -1.24%	48.50	48.50	45.50	47.90	46.97	37.49	112,600
10/17/2023	0.00 / 0.00%	49.00	49.00	47.65	48.50	48.43	37.95	89,100
10/16/2023	-1.45 / -2.90%	49.00	49.95	47.00	48.50	48.48	37.95	94,700
10/13/2023	-0.45 / -0.89%	50.00	50.00	48.55	49.95	49.50	39.09	182,400
10/12/2023	+1.40 / +2.86%	49.20	50.40	47.90	50.40	49.03	39.44	750,900
10/11/2023	+0.15 / +0.31%	47.70	49.30	47.70	49.00	48.41	38.35	185,900
10/10/2023	+0.65 / +1.35%	47.60	49.00	46.50	48.85	48.23	38.23	213,616
10/9/2023	+0.70 / +1.47%	47.25	48.35	47.00	48.20	47.74	37.72	182,600
10/6/2023	+0.30 / +0.64%	46.90	47.50	46.50	47.50	47.19	37.17	98,200
10/5/2023	-0.30 / -0.63%	48.30	48.30	46.10	47.20	47.05	36.94	17,700
10/4/2023	+0.40 / +0.85%	46.00	47.50	44.50	47.50	46.43	37.17	264,000
10/3/2023	-0.70 / -1.46%	47.80	47.80	46.50	47.10	46.93	36.86	93,600
10/2/2023	0.00 / 0.00%	48.05	48.30	47.00	47.80	47.74	37.41	102,800
9/29/2023	-0.20 / -0.42%	47.60	48.10	47.00	47.80	47.41	37.41	35,700
9/28/2023	-0.80 / -1.64%	47.40	48.75	47.15	48.00	47.42	37.56	93,200
9/27/2023	+0.70 / +1.46%	48.10	48.80	47.20	48.80	48.08	38.19	174,300
9/26/2023	-0.50 / -1.03%	48.00	48.80	48.00	48.10	48.34	37.64	70,700
9/25/2023	-0.40 / -0.82%	49.00	49.25	48.05	48.60	48.59	38.03	63,400
9/22/2023	+0.20 / +0.41%	48.80	49.20	47.00	49.00	48.11	38.35	216,900
9/21/2023	-0.10 / -0.20%	48.90	48.90	48.40	48.80	48.58	38.19	47,000
9/20/2023	-0.55 / -1.11%	51.50	51.50	48.50	48.90	49.50	38.27	190,900
9/19/2023	+0.65 / +1.33%	48.15	49.45	48.05	49.45	48.58	38.70	92,500
9/18/2023	-1.00 / -2.01%	49.10	49.10	48.50	48.80	48.64	38.19	14,100
9/15/2023	+0.30 / +0.61%	49.55	49.80	48.80	49.80	49.45	38.97	36,100

<<Previous 30 days Next 30 days>>

CMG News

01/12	CMG: Nghị quyết HĐQT về việc thông qua giao dịch với người nội bộ
01/09	CMG: Công bố Điều lệ Công ty được sửa đổi bổ sung
02/07	CMG: Thông báo thay đổi nhân sự - Thành viên Ban kiểm soát
07/06	CMG: Result of the ESOP
07/06	CMG: BOD resolution dated June 05, 2024