Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/21/2023	-0.20 / -0.43%	46.00	46.00	44.50	45.80	45.06	35.84	115,200
6/20/2023	+0.65 / +1.43%	45.00	46.00	44.60	46.00	45.43	36.00	73,300
6/19/2023	-0.15 / -0.33%	45.50	45.50	45.00	45.35	45.18	35.49	24,400
6/16/2023	+0.50 / +1.11%	45.00	45.50	44.40	45.50	45.16	35.61	51,800
6/15/2023	+0.20 / +0.45%	44.80	45.00	43.60	45.00	44.42	35.22	67,800
6/14/2023	-0.10 / -0.22%	45.00	45.40	44.00	44.80	44.58	35.06	37,800
6/13/2023	-0.60 / -1.32%	45.50	45.50	44.40	44.90	44.82	35.14	37,200
6/12/2023	0.00 / 0.00%	45.80	45.80	44.25	45.50	45.30	35.61	26,200
6/9/2023	+1.00 / +2.25%	43.70	45.50	43.00	45.50	43.91	35.61	109,200
6/8/2023	-1.00 / -2.20%	44.10	44.90	43.60	44.50	44.33	34.82	25,000
6/7/2023	-0.20 / -0.44%	44.20	46.00	43.60	45.50	44.71	35.61	24,400
6/6/2023	+1.65 / +3.75%	46.50	46.50	43.95	45.70	44.86	35.76	50,200
6/5/2023	+2.85 / +6.92%	41.20	44.05	41.20	44.05	43.44	34.47	207,100
6/2/2023	+0.20 / +0.49%	41.00	41.20	40.80	41.20	41.04	32.24	61,000
6/1/2023	+0.15 / +0.37%	40.80	41.00	40.50	41.00	40.88	32.09	43,500
5/31/2023	-0.15 / -0.37%	41.30	41.30	40.80	40.85	40.87	31.97	25,800
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

<<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