Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/15/2023	+0.30 / +0.61%	49.55	49.80	48.80	49.80	49.45	38.97	36,100
9/14/2023	-0.30 / -0.60%	49.80	50.00	48.00	49.50	48.96	38.74	502,800
9/13/2023	-0.80 / -1.58%	50.60	50.60	49.80	49.80	50.25	38.97	53,700
9/12/2023	+0.50 / +1.00%	49.55	50.60	48.00	50.60	48.89	39.60	476,300
9/11/2023	-0.40 / -0.79%	50.50	50.80	49.40	50.10	50.13	39.21	52,100
9/8/2023	+0.40 / +0.80%	50.10	50.90	48.20	50.50	49.53	39.52	249,800
9/7/2023	-0.60 / -1.18%	50.70	50.70	49.80	50.10	50.14	39.21	78,700
9/6/2023	-0.10 / -0.20%	51.00	51.00	49.70	50.70	50.47	39.68	159,000
9/5/2023	+0.20 / +0.40%	50.60	51.00	49.00	50.80	50.49	39.75	128,400
8/31/2023	+0.10 / +0.20%	50.60	50.70	50.00	50.60	50.24	39.60	170,800
8/30/2023	+0.10 / +0.20%	50.30	50.50	48.00	50.50	49.81	39.52	260,200
8/29/2023	+0.20 / +0.40%	50.30	51.10	50.20	50.40	50.33	39.44	222,800
8/28/2023	+0.30 / +0.60%	49.70	50.50	49.70	50.20	50.14	39.29	430,800
8/25/2023	+0.40 / +0.81%	49.00	50.00	48.20	49.90	49.48	39.05	191,500
8/24/2023	+0.55 / +1.12%	48.30	50.40	47.50	49.50	49.25	38.74	253,700
8/23/2023	-0.35 / -0.71%	48.50	48.95	48.00	48.95	48.30	38.31	74,800
8/22/2023	+0.80 / +1.65%	48.50	49.30	46.80	49.30	48.21	38.58	160,600
8/21/2023	+0.50 / +1.04%	46.30	48.50	46.30	48.50	47.54	37.95	155,500
8/18/2023	-0.50 / -1.03%	48.25	48.35	46.60	48.00	47.47	37.56	135,700
8/17/2023	-0.55 / -1.12%	49.25	49.25	48.50	48.50	48.60	37.95	173,000
8/16/2023	+0.10 / +0.20%	48.95	49.10	48.45	49.05	48.80	38.39	110,800
8/15/2023	+0.15 / +0.31%	48.95	49.00	48.30	48.95	48.52	38.31	216,400
8/14/2023	-0.20 / -0.41%	48.50	49.00	48.40	48.80	48.61	38.19	1,455,400
8/11/2023	+0.10 / +0.20%	48.50	49.00	48.40	49.00	48.59	38.35	34,500
8/10/2023	-0.10 / -0.20%	48.90	48.90	48.00	48.90	48.49	38.27	54,600
8/9/2023	-0.20 / -0.41%	48.50	49.20	47.00	49.00	48.35	38.35	3,534,970
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

<<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