Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2024	-0.40 / -0.72%	54.50	55.60	54.20	55.00	54.79	55.00	793,300
7/30/2024	-1.20 / -2.12%	56.60	56.80	54.30	55.40	55.51	55.40	1,030,800
7/29/2024	+0.10 / +0.18%	57.60	57.60	55.90	56.60	56.66	56.60	1,030,000
7/26/2024	+3.10 / +5.81%	54.00	56.50	53.90	56.50	55.06	56.50	1,283,700
7/25/2024	-1.10 / -2.02%	52.60	54.40	52.60	53.40	53.42	53.40	1,931,000
7/24/2024	+0.40 / +0.74%	53.10	54.80	52.40	54.50	53.66	54.50	1,019,900
7/23/2024	0.00 / 0.00%	54.30	56.00	54.10	54.10	55.14	54.10	1,165,300
7/22/2024	-1.90 / -3.39%	55.00	55.90	53.70	54.10	54.55	54.10	1,492,700
7/19/2024	-1.20 / -2.10%	57.90	57.90	55.70	56.00	56.60	56.00	1,147,900
7/18/2024	+1.00 / +1.78%	56.20	57.50	56.10	57.20	56.75	57.20	2,106,900
7/17/2024	-3.80 / -6.33%	59.70	60.50	55.80	56.20	58.43	56.20	2,371,100
7/16/2024	-2.10 / -3.38%	62.10	62.40	60.00	60.00	61.13	60.00	1,902,900
7/15/2024	-1.70 / -2.66%	63.80	64.50	61.50	62.10	62.69	62.10	1,623,300
7/12/2024	-1.40 / -2.15%	64.60	65.50	63.00	63.80	64.26	63.80	1,709,400
7/11/2024	-1.00 / -1.51%	67.50	67.50	64.90	65.20	65.91	65.20	1,205,000
7/10/2024	+1.70 / +2.64%	65.00	67.50	65.00	66.20	66.41	66.20	2,792,800
7/9/2024	+0.70 / +1.10%	64.00	64.50	62.70	64.50	63.34	64.50	1,980,200
7/8/2024	-0.40 / -0.62%	64.80	65.40	63.50	63.80	64.16	63.80	1,180,300
7/5/2024	-0.20 / -0.31%	65.00	66.10	63.90	64.20	65.07	64.20	1,553,800
7/4/2024	+1.60 / +2.55%	63.00	64.40	62.80	64.40	63.91	64.40	1,553,000
7/3/2024	-0.40 / -0.63%	63.30	63.30	62.40	62.80	62.80	62.80	1,073,200
7/2/2024	+0.90 / +1.44%	62.40	63.60	62.30	63.20	63.06	63.20	1,102,500
7/1/2024	+1.30 / +2.13%	61.10	62.80	61.00	62.30	61.80	62.30	1,149,200
6/28/2024	-2.40 / -3.79%	63.40	63.80	60.70	61.00	62.44	61.00	1,961,300
6/27/2024	-1.40 / -2.16%	64.90	64.90	63.40	63.40	64.02	63.40	1,184,800
6/26/2024	+1.10 / +1.73%	64.90	65.30	62.90	64.80	64.14	64.80	1,264,700
6/25/2024	-2.70 / -4.07%	66.00	67.00	63.00	63.70	64.62	63.70	2,348,600
6/24/2024	-4.20 / -5.95%	70.40	70.50	65.70	66.40	67.96	66.40	3,838,000
6/21/2024	+0.70 / +1.00%	70.50	71.90	69.50	70.60	70.66	70.60	2,142,100
6/20/2024	0.00 / 0.00%	70.00	71.70	69.10	69.90	70.40	69.90	1,939,600

<<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