Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/7/2024	-0.20 / -0.49%	40.90	40.95	39.05	40.75	40.26	40.75	167,600
2/6/2024	-0.90 / -2.15%	41.15	41.30	40.65	40.95	40.92	40.95	136,600
2/5/2024	-0.15 / -0.36%	41.80	41.95	41.20	41.85	41.67	41.85	87,000
2/2/2024	+1.10 / +2.69%	40.90	42.00	40.35	42.00	41.19	42.00	189,500
2/1/2024	+1.00 / +2.51%	39.30	41.20	39.30	40.90	40.62	40.90	146,400
1/31/2024	-0.10 / -0.25%	39.20	39.95	39.20	39.90	39.78	39.90	120,900
1/30/2024	+0.25 / +0.63%	39.40	40.00	39.20	40.00	39.54	40.00	64,200
1/29/2024	-0.15 / -0.38%	39.90	39.95	39.50	39.75	39.76	39.75	86,000
1/26/2024	+0.70 / +1.79%	39.00	39.95	39.00	39.90	39.64	39.90	142,400
1/25/2024	-0.05 / -0.13%	39.25	39.25	38.90	39.20	39.03	39.20	97,300
1/24/2024	0.00 / 0.00%	38.85	39.35	37.55	39.25	38.64	39.25	287,300
1/23/2024	-0.75 / -1.88%	40.00	40.00	38.95	39.25	39.21	39.25	149,500
1/22/2024	0.00 / 0.00%	40.30	40.30	39.65	40.00	39.97	40.00	192,800
1/19/2024	+0.50 / +1.27%	39.60	40.30	37.40	40.00	38.44	40.00	454,100
1/18/2024	-0.50 / -1.25%	39.70	39.95	39.50	39.50	39.58	39.50	260,900
1/17/2024	-0.50 / -1.23%	40.45	40.60	39.85	40.00	40.11	40.00	181,100
1/16/2024	+0.30 / +0.75%	40.30	40.50	39.70	40.50	40.26	40.50	56,800
1/15/2024	-0.30 / -0.74%	40.20	40.45	38.00	40.20	38.89	40.20	390,200
1/12/2024	-0.35 / -0.86%	40.80	40.80	40.05	40.50	40.55	40.50	150,600
1/11/2024	-0.50 / -1.21%	41.00	41.15	40.30	40.85	40.61	40.85	286,600
1/10/2024	+0.15 / +0.36%	40.85	41.40	40.85	41.35	41.12	41.35	115,010
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

<<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