Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/20/2022	0.00 / 0.00%	41.30	41.30	40.30	40.90	40.88	32.01	68,400
10/19/2022	+0.60 / +1.49%	41.00	41.20	40.30	40.90	40.74	32.01	125,500
10/18/2022	+0.30 / +0.75%	41.00	41.00	39.45	40.30	39.96	31.54	93,300
10/17/2022	-0.40 / -0.99%	40.00	40.00	38.80	40.00	39.26	31.30	118,300
10/14/2022	-1.50 / -3.58%	43.20	43.20	40.10	40.40	41.63	31.62	66,100
10/13/2022	+1.30 / +3.20%	41.90	41.90	38.65	41.90	39.95	32.79	170,800
10/12/2022	+2.00 / +5.18%	38.60	40.60	38.40	40.60	39.97	31.77	54,400
10/11/2022	-2.90 / -6.99%	41.90	41.90	38.60	38.60	38.77	30.21	200,100
10/10/2022	+1.80 / +4.53%	37.30	41.50	37.30	41.50	39.99	32.48	105,200
10/7/2022	-2.95 / -6.92%	42.65	42.65	39.70	39.70	40.03	31.07	218,000
10/6/2022	-1.85 / -4.16%	44.10	44.95	42.60	42.65	43.29	33.38	27,900
10/5/2022	+1.05 / +2.42%	45.00	45.60	43.70	44.50	44.32	34.82	28,500
10/4/2022	+0.85 / +2.00%	42.60	43.80	42.60	43.45	43.04	34.00	67,400
10/3/2022	-3.20 / -6.99%	45.80	45.80	42.60	42.60	43.16	33.34	126,800
9/30/2022	+1.20 / +2.69%	44.60	45.90	43.55	45.80	44.34	35.84	68,700
9/29/2022	-1.80 / -3.88%	46.30	47.90	44.60	44.60	45.64	34.90	182,100
9/28/2022	-2.00 / -4.13%	47.50	47.90	46.40	46.40	46.85	36.31	75,700
9/27/2022	+0.90 / +1.89%	46.00	48.40	46.00	48.40	47.48	37.88	75,600
9/26/2022	-3.10 / -6.13%	51.00	51.00	47.20	47.50	48.57	37.17	186,700
9/23/2022	-0.30 / -0.59%	51.00	51.20	50.00	50.60	50.69	39.60	71,800
9/22/2022	0.00 / 0.00%	50.20	51.00	49.90	50.90	50.29	39.83	124,800
9/21/2022	-1.10 / -2.12%	52.20	52.20	50.70	50.90	51.09	39.83	59,400
9/20/2022	+0.50 / +0.97%	51.40	52.50	50.60	52.00	51.71	40.69	154,900
9/19/2022	-1.30 / -2.46%	52.90	53.00	50.10	51.50	51.22	40.30	160,000
9/16/2022	-0.20 / -0.38%	54.00	54.80	51.90	52.80	53.39	41.32	263,500
9/15/2022	+2.40 / +4.74%	51.00	53.00	50.30	53.00	51.94	41.48	255,800
9/14/2022	-0.30 / -0.59%	50.90	50.90	49.60	50.60	50.18	39.60	129,300
9/13/2022	+0.90 / +1.80%	50.50	52.60	50.50	50.90	51.29	39.83	188,400
9/12/2022	+3.20 / +6.84%	48.55	50.00	47.05	50.00	49.18	39.13	318,700
9/9/2022	+0.90 / +1.42%	63.80	64.40	63.10	64.40	63.82	36.62	209,600

<<Previous 30 days Next 30 days>>

CMG News

01/12	CMG: Nghị quyết HĐQT về việc thông qua giao dịch với người nội bộ
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