Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/6/2022	-1.50 / -2.32%	62.00	64.20	60.60	63.20	63.53	35.94	45,000
5/5/2022	+1.00 / +1.57%	63.70	64.90	63.00	64.70	63.54	36.79	234,800
5/4/2022	-1.10 / -1.70%	64.80	64.80	63.20	63.70	63.95	36.22	14,900
4/29/2022	+0.50 / +0.78%	66.30	66.30	62.50	64.80	63.67	36.85	52,100
4/28/2022	+0.60 / +0.94%	64.00	65.50	62.50	64.30	63.40	36.56	38,400
4/27/2022	+0.50 / +0.79%	63.20	63.90	60.10	63.70	63.12	36.22	62,900
4/26/2022	+1.10 / +1.77%	63.00	63.20	57.90	63.20	60.75	35.94	71,600
4/25/2022	-4.60 / -6.90%	65.10	65.20	62.10	62.10	62.92	35.31	311,900
4/22/2022	-2.30 / -3.33%	67.00	68.00	64.20	66.70	65.56	37.93	346,300
4/21/2022	-1.00 / -1.43%	70.00	70.00	65.50	69.00	68.75	39.24	67,900
4/20/2022	+4.20 / +6.38%	65.70	70.40	62.70	70.00	67.99	39.81	303,900
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

<<Previous 30 days Next 30 days>>

CMG News

01/12	CMG: Nghị quyết HĐQT về việc thông qua giao dịch với người nội bộ
06/11	CMG: Notice of ESOP share redemption
06/11	CMG: Plan for ESOP shares withdrawal
17/10	CMG: Report Insider Transaction - Nguyen Phuoc Hai
10/10	CMG: Stock issuance plan for 2023 dividend payment