Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/27/2023	-0.10 / -0.20%	48.80	48.80	48.05	48.70	48.54	38.11	170,000
11/24/2023	+0.75 / +1.56%	48.05	48.80	47.55	48.80	48.15	38.19	140,400
11/23/2023	-1.40 / -2.83%	49.65	49.65	47.90	48.05	48.27	37.60	194,400
11/22/2023	-0.05 / -0.10%	49.50	49.80	49.00	49.45	49.42	38.70	111,600
11/21/2023	+2.20 / +4.65%	47.95	49.50	46.50	49.50	47.99	38.74	483,800
11/20/2023	-0.15 / -0.32%	47.30	48.00	47.10	47.30	47.52	37.02	126,500
11/17/2023	-0.05 / -0.11%	47.60	48.00	47.05	47.45	47.42	37.13	35,600
11/16/2023	+0.20 / +0.42%	47.70	47.70	47.05	47.50	47.28	37.17	101,800
11/15/2023	-0.10 / -0.21%	48.00	48.00	47.30	47.30	47.52	37.02	115,800
11/14/2023	+1.15 / +2.49%	46.25	47.40	46.00	47.40	46.54	37.09	229,000
11/13/2023	-0.20 / -0.43%	46.20	46.80	46.20	46.25	46.34	36.19	407,030

<<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
16:30	CMG: Result of the ESOP
10:07	CMG: BOD resolution dated June 05, 2024