Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2022	-0.55 / -1.53%	35.95	36.65	34.10	35.40	34.60	27.70	42,100
11/22/2022	+0.25 / +0.70%	35.75	37.00	34.60	35.95	36.17	28.13	76,800
11/21/2022	-0.05 / -0.14%	35.75	35.80	34.70	35.70	35.49	27.94	8,800
11/18/2022	-0.05 / -0.14%	36.45	36.45	34.50	35.75	35.56	27.98	36,700
11/17/2022	+1.00 / +2.87%	34.90	36.65	34.90	35.80	35.87	28.02	97,400
11/16/2022	+2.25 / +6.91%	31.50	34.80	30.30	34.80	33.12	27.23	191,300
11/15/2022	-2.45 / -7.00%	34.95	34.95	32.55	32.55	32.77	25.47	172,400
11/14/2022	0.00 / 0.00%	35.00	35.00	32.65	35.00	33.79	27.39	93,900
11/11/2022	+1.05 / +3.09%	35.90	35.90	34.50	35.00	35.29	27.39	222,100
11/10/2022	-1.45 / -4.10%	35.90	35.95	32.95	33.95	33.84	26.57	167,600
11/9/2022	+2.20 / +6.63%	34.00	35.50	33.90	35.40	35.24	27.70	192,700
11/8/2022	+1.20 / +3.75%	32.05	33.50	32.00	33.20	32.83	25.98	85,300
11/7/2022	-2.30 / -6.71%	34.40	34.40	31.90	32.00	32.14	25.04	266,300
11/4/2022	-2.55 / -6.92%	35.90	36.00	34.30	34.30	34.63	26.84	362,400
11/3/2022	-1.60 / -4.16%	38.00	38.00	36.00	36.85	36.47	28.84	116,100
11/2/2022	-0.05 / -0.13%	37.95	38.45	36.00	38.45	36.81	30.09	187,800
11/1/2022	-0.75 / -1.91%	39.25	39.25	38.00	38.50	38.56	30.13	42,000
10/31/2022	-0.35 / -0.88%	38.20	39.45	37.10	39.25	37.96	30.72	54,500
10/28/2022	-0.15 / -0.38%	39.75	39.95	38.00	39.60	38.67	30.99	77,200
10/27/2022	+0.35 / +0.89%	39.50	39.80	38.30	39.75	38.86	31.11	74,100
10/26/2022	+0.40 / +1.03%	39.85	39.85	38.65	39.40	39.42	30.83	29,900
10/25/2022	+1.00 / +2.63%	38.65	39.00	35.50	39.00	37.35	30.52	93,200
10/24/2022	-2.30 / -5.71%	40.50	40.50	37.50	38.00	37.94	29.74	125,000
10/21/2022	-0.60 / -1.47%	41.00	41.00	39.20	40.30	39.78	31.54	138,500
10/20/2022	0.00 / 0.00%	41.30	41.30	40.30	40.90	40.88	32.01	68,400
10/19/2022	+0.60 / +1.49%	41.00	41.20	40.30	40.90	40.74	32.01	125,500
10/18/2022	+0.30 / +0.75%	41.00	41.00	39.45	40.30	39.96	31.54	93,300
10/17/2022	-0.40 / -0.99%	40.00	40.00	38.80	40.00	39.26	31.30	118,300
10/14/2022	-1.50 / -3.58%	43.20	43.20	40.10	40.40	41.63	31.62	66,100
10/13/2022	+1.30 / +3.20%	41.90	41.90	38.65	41.90	39.95	32.79	170,800

<<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