Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/19/2022	-4.90 / -6.93%	70.90	71.00	65.80	65.80	68.32	37.42	150,900
4/18/2022	+1.80 / +2.61%	69.10	71.00	69.10	70.70	70.34	40.20	133,600
4/15/2022	+3.00 / +4.55%	66.00	70.00	66.00	68.90	68.38	39.18	256,000
4/14/2022	+1.00 / +1.54%	65.40	66.00	64.00	65.90	65.37	37.47	176,700
4/13/2022	+0.90 / +1.41%	65.40	65.40	63.60	64.90	64.35	36.91	156,800
4/12/2022	+0.30 / +0.47%	64.60	64.80	61.30	64.00	63.50	36.39	202,500
4/8/2022	-1.80 / -2.75%	66.00	67.00	62.10	63.70	64.43	36.22	122,900
4/7/2022	+0.50 / +0.77%	66.00	67.80	65.00	65.50	66.03	37.25	102,200
4/6/2022	+1.70 / +2.69%	64.00	66.10	63.00	65.00	65.02	36.96	140,100
4/5/2022	+0.50 / +0.80%	62.80	64.20	61.60	63.30	63.26	36.00	140,200
4/4/2022	-0.70 / -1.10%	64.00	64.00	62.00	62.80	62.85	35.71	159,200
4/1/2022	+0.50 / +0.79%	60.10	64.50	60.10	63.50	63.23	36.11	142,900
3/31/2022	+1.90 / +3.11%	61.20	63.00	60.80	63.00	62.13	35.82	249,700
3/30/2022	+1.40 / +2.35%	63.00	63.00	55.60	61.10	60.28	34.74	192,000
3/29/2022	+3.90 / +6.99%	56.00	59.70	56.00	59.70	58.96	33.95	258,800
3/28/2022	-0.40 / -0.71%	56.00	56.20	55.10	55.80	55.71	31.73	64,800
3/25/2022	-0.30 / -0.53%	57.90	57.90	56.10	56.20	57.04	31.96	100,200
3/24/2022	+0.30 / +0.53%	56.50	58.00	55.50	56.50	56.84	32.13	53,500
3/23/2022	+1.00 / +1.81%	55.20	56.30	55.20	56.20	55.80	31.96	42,100
3/22/2022	-3.80 / -6.44%	58.10	58.50	55.00	55.20	56.15	31.39	170,800
3/21/2022	-0.50 / -0.84%	59.90	59.90	58.00	59.00	58.69	33.55	12,200
3/18/2022	+0.20 / +0.34%	62.00	62.00	59.30	59.50	60.07	33.83	73,200
3/17/2022	+3.80 / +6.85%	55.70	59.30	55.70	59.30	58.93	33.72	305,400
3/16/2022	0.00 / 0.00%	55.90	55.90	54.00	55.50	54.98	31.56	16,700
3/15/2022	+0.20 / +0.36%	54.50	55.80	54.20	55.50	54.94	31.56	35,700
3/14/2022	-0.30 / -0.54%	56.00	56.00	54.20	55.30	55.06	31.45	28,000
3/11/2022	-0.20 / -0.36%	55.90	56.10	54.20	55.60	55.47	31.62	20,500
3/10/2022	+1.80 / +3.33%	56.00	56.80	55.00	55.80	55.88	31.73	47,400
3/9/2022	-0.20 / -0.37%	54.20	54.80	53.60	54.00	54.23	30.71	12,900
3/8/2022	-1.30 / -2.34%	55.20	55.60	54.10	54.20	54.52	30.82	22,000

<<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