Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/8/2022	-1.30 / -2.34%	55.20	55.60	54.10	54.20	54.52	30.82	22,000
3/7/2022	-0.40 / -0.72%	54.00	55.90	54.00	55.50	55.21	31.56	7,900
3/4/2022	+0.10 / +0.18%	55.90	56.00	54.40	55.90	55.54	31.79	27,100
3/3/2022	+1.10 / +2.01%	56.00	56.00	54.10	55.80	54.85	31.73	10,400
3/2/2022	0.00 / 0.00%	54.70	54.70	54.00	54.70	54.17	31.10	31,700
3/1/2022	-0.30 / -0.55%	55.00	55.00	54.00	54.70	54.47	31.10	21,000
2/28/2022	-0.50 / -0.90%	56.00	56.00	55.00	55.00	55.22	31.28	21,000
2/25/2022	-0.80 / -1.42%	56.30	56.50	55.50	55.50	56.17	31.56	8,000
2/24/2022	-0.80 / -1.40%	57.10	57.10	54.00	56.30	55.21	32.01	42,600
2/23/2022	+0.40 / +0.71%	56.70	57.20	56.50	57.10	56.83	32.47	18,500
2/22/2022	-0.50 / -0.87%	57.00	57.00	56.30	56.70	56.52	32.24	18,500
2/21/2022	+0.50 / +0.88%	56.70	58.00	56.10	57.20	56.72	32.53	25,400
2/18/2022	0.00 / 0.00%	56.30	57.00	56.20	56.70	56.67	32.24	37,700
2/17/2022	+0.70 / +1.25%	57.40	57.40	55.10	56.70	56.37	32.24	10,200
2/16/2022	+1.10 / +2.00%	54.50	56.00	54.50	56.00	55.02	31.84	114,300
2/15/2022	-0.40 / -0.72%	54.10	55.50	54.00	54.90	54.64	31.22	25,000
2/14/2022	-0.20 / -0.36%	55.50	55.70	54.50	55.30	55.36	31.45	14,200
2/11/2022	-0.50 / -0.89%	53.00	55.70	53.00	55.50	55.23	31.56	14,300
2/10/2022	+1.00 / +1.82%	57.70	57.70	55.10	56.00	56.73	31.84	17,600
2/9/2022	+1.40 / +2.39%	59.90	60.60	58.80	60.00	59.88	31.30	95,600
2/8/2022	+0.40 / +0.69%	60.00	60.20	58.30	58.60	59.44	30.57	46,000
2/7/2022	+3.80 / +6.99%	57.80	58.20	55.40	58.20	57.95	30.36	111,600
1/28/2022	+2.60 / +5.02%	51.80	54.80	51.70	54.40	52.47	28.38	30,300
1/27/2022	+0.30 / +0.58%	51.20	51.80	50.90	51.80	51.20	27.02	31,300
1/26/2022	-0.10 / -0.19%	51.80	51.80	49.80	51.50	50.30	26.87	38,100
1/25/2022	0.00 / 0.00%	51.60	51.60	49.50	51.60	50.23	26.92	65,600
1/24/2022	-2.90 / -5.32%	54.00	54.00	50.70	51.60	52.03	26.92	40,800
1/21/2022	-0.20 / -0.37%	54.00	55.00	53.40	54.50	54.05	28.43	93,300
1/20/2022	+1.70 / +3.21%	54.00	54.70	53.00	54.70	53.64	28.54	24,100
1/19/2022	+3.40 / +6.85%	49.50	53.00	49.50	53.00	51.96	27.65	41,100

<<Previous 30 days Next 30 days>>

CMG News

01/12	CMG: Nghị quyết HĐQT về việc thông qua giao dịch với người nội bộ
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