Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/8/2023	-0.20 / -0.40%	48.65	49.60	48.40	49.20	48.88	38.50	44,600
8/7/2023	+0.20 / +0.41%	49.50	49.80	48.10	49.40	49.03	38.66	300,100
8/4/2023	+0.20 / +0.41%	49.30	49.30	48.45	49.20	48.74	38.50	103,100
8/3/2023	-0.50 / -1.01%	48.30	49.25	48.15	49.00	48.62	38.35	143,500
8/2/2023	+0.45 / +0.92%	49.05	49.60	47.40	49.50	48.82	38.74	2,043,500
8/1/2023	0.00 / 0.00%	49.50	49.50	48.50	49.05	49.06	38.39	182,500
7/31/2023	+0.75 / +1.55%	48.50	49.10	48.00	49.05	48.52	38.39	161,100
7/28/2023	+0.50 / +1.05%	48.00	48.30	46.40	48.30	47.50	37.80	206,100
7/27/2023	+0.60 / +1.27%	47.50	48.00	47.20	47.80	47.48	37.41	295,300
7/26/2023	-0.20 / -0.42%	47.40	47.45	47.00	47.20	47.22	36.94	72,900
7/25/2023	-0.45 / -0.94%	47.90	48.00	47.40	47.40	47.66	37.09	93,600
7/24/2023	-0.05 / -0.10%	47.90	48.50	47.35	47.85	47.66	37.45	102,300
7/21/2023	-0.20 / -0.42%	48.10	48.10	47.20	47.90	47.69	37.49	75,500
7/20/2023	-0.35 / -0.72%	48.00	48.30	47.60	48.10	47.97	37.64	23,700
7/19/2023	-0.05 / -0.10%	48.45	48.50	47.30	48.45	48.00	37.92	39,500
7/18/2023	+0.30 / +0.62%	48.10	48.50	46.10	48.50	47.37	37.95	84,200
7/17/2023	+0.20 / +0.42%	48.50	48.50	47.50	48.20	47.94	37.72	136,200
7/14/2023	-0.15 / -0.31%	48.10	48.10	47.50	48.00	47.83	37.56	66,900
7/13/2023	+0.45 / +0.94%	46.65	48.50	46.65	48.15	47.24	37.68	74,200
7/12/2023	+0.45 / +0.95%	47.55	48.00	46.50	47.70	47.29	37.33	121,400
7/11/2023	+0.45 / +0.96%	46.60	47.50	46.60	47.25	47.16	36.98	105,000
7/10/2023	-0.10 / -0.21%	47.45	47.45	46.00	46.80	46.59	36.62	120,000
7/7/2023	+0.10 / +0.21%	46.10	46.90	46.00	46.90	46.73	36.70	27,400
7/6/2023	-0.15 / -0.32%	47.50	47.50	46.00	46.80	46.31	36.62	45,600
7/5/2023	+0.25 / +0.54%	47.30	47.30	46.00	46.95	46.57	36.74	110,100
7/4/2023	+0.30 / +0.65%	46.40	46.70	46.00	46.70	46.22	36.55	73,600
7/3/2023	+0.20 / +0.43%	46.80	46.80	45.80	46.40	46.15	36.31	59,000
6/30/2023	-0.25 / -0.54%	46.70	46.70	46.00	46.20	46.22	36.15	29,400
6/29/2023	-0.55 / -1.17%	47.00	47.00	46.00	46.45	46.39	36.35	18,000
6/28/2023	-0.55 / -1.16%	45.60	47.50	45.60	47.00	46.25	36.78	44,000

<<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