Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/10/2023	-0.25 / -0.54%	47.00	47.00	45.60	46.45	46.41	36.35	121,600
11/9/2023	+0.20 / +0.43%	47.05	47.05	46.20	46.70	46.53	36.55	98,100
11/8/2023	+0.50 / +1.09%	46.05	46.80	46.00	46.50	46.45	36.39	107,200
11/7/2023	+1.00 / +2.22%	45.10	46.00	45.10	46.00	45.42	36.00	402,381
11/6/2023	+0.25 / +0.56%	45.50	45.50	44.20	45.00	45.01	35.22	96,700
11/3/2023	+0.30 / +0.67%	44.10	44.75	44.00	44.75	44.30	35.02	191,800
11/2/2023	+0.95 / +2.18%	43.55	44.45	43.20	44.45	43.85	34.79	149,600
11/1/2023	0.00 / 0.00%	43.00	43.50	40.90	43.50	42.77	34.04	75,200
10/31/2023	-1.25 / -2.79%	43.50	44.50	42.90	43.50	43.37	34.04	111,900
10/30/2023	-0.15 / -0.33%	44.10	45.00	44.10	44.75	44.24	35.02	121,900
10/27/2023	+0.85 / +1.93%	44.10	45.30	44.10	44.90	44.88	35.14	14,200
10/26/2023	-2.55 / -5.47%	45.55	45.85	44.00	44.05	44.93	34.47	228,800

<<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