Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2023	-0.15 / -0.36%	40.70	41.30	40.55	41.00	40.67	32.09	67,600
5/29/2023	+0.65 / +1.60%	40.50	41.30	40.25	41.15	40.52	32.20	103,900
5/26/2023	-0.20 / -0.49%	40.95	40.95	40.20	40.50	40.46	31.69	66,700
5/25/2023	-0.10 / -0.25%	40.30	40.70	40.20	40.65	40.52	31.81	47,500
5/24/2023	+0.25 / +0.62%	40.70	40.75	40.00	40.75	40.28	31.89	177,300
5/23/2023	-0.30 / -0.74%	40.35	40.65	40.35	40.50	40.44	31.69	28,100
5/22/2023	-0.10 / -0.24%	40.50	40.80	40.35	40.80	40.44	31.93	21,300
5/19/2023	-0.10 / -0.24%	41.40	41.40	40.40	40.90	40.79	32.01	43,000
5/18/2023	0.00 / 0.00%	41.00	41.30	40.65	41.00	41.00	32.09	17,300
5/17/2023	-0.25 / -0.61%	41.25	41.25	40.80	41.00	41.03	32.09	29,500
5/16/2023	-0.15 / -0.36%	41.70	41.70	40.25	41.25	40.67	32.28	45,700
5/15/2023	0.00 / 0.00%	41.40	41.40	40.70	41.40	41.22	32.40	18,700
5/12/2023	-0.05 / -0.12%	41.45	41.45	40.00	41.40	41.06	32.40	40,400
5/11/2023	0.00 / 0.00%	41.45	41.50	40.85	41.45	41.30	32.44	37,200
5/10/2023	0.00 / 0.00%	41.50	41.50	41.00	41.45	41.22	32.44	22,100
5/9/2023	-0.05 / -0.12%	41.00	41.45	41.00	41.45	41.07	32.44	26,500
5/8/2023	0.00 / 0.00%	41.50	41.50	40.95	41.50	41.20	32.48	57,400
5/5/2023	-0.05 / -0.12%	40.70	41.50	40.70	41.50	41.21	32.48	6,200
5/4/2023	-0.05 / -0.12%	41.60	41.60	40.55	41.55	41.31	32.52	10,500
4/28/2023	+0.10 / +0.24%	41.10	41.60	41.05	41.60	41.40	32.55	15,300
4/27/2023	+0.10 / +0.24%	41.40	41.50	40.20	41.50	40.98	32.48	77,800
4/26/2023	+0.10 / +0.24%	41.25	41.40	40.40	41.40	41.18	32.40	53,400
4/25/2023	-0.20 / -0.48%	41.95	41.95	40.20	41.30	40.95	32.32	47,200
4/24/2023	-0.15 / -0.36%	42.50	42.50	41.20	41.50	41.43	32.48	61,900
4/21/2023	0.00 / 0.00%	41.60	41.95	41.20	41.65	41.67	32.59	39,900
4/20/2023	-0.15 / -0.36%	42.00	42.45	41.20	41.65	41.49	32.59	36,500
4/19/2023	0.00 / 0.00%	41.15	41.80	41.15	41.80	41.48	32.71	46,300
4/18/2023	-0.05 / -0.12%	41.70	41.80	41.20	41.80	41.74	32.71	9,500
4/17/2023	0.00 / 0.00%	41.90	41.90	41.15	41.85	41.48	32.75	28,800
4/14/2023	0.00 / 0.00%	41.90	41.90	41.25	41.85	41.76	32.75	12,200

<<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