Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2024	-0.10 / -0.19%	53.30	53.30	52.30	52.70	52.67	52.70	445,800
10/29/2024	+1.50 / +2.92%	51.30	53.50	51.30	52.80	52.70	52.80	1,175,600
10/28/2024	+0.60 / +1.18%	50.90	51.70	50.80	51.30	51.35	51.30	394,000
10/25/2024	+0.10 / +0.20%	50.70	50.90	50.30	50.70	50.63	50.70	175,500
10/24/2024	-0.80 / -1.56%	51.40	51.40	50.50	50.60	50.92	50.60	672,900
10/23/2024	-0.30 / -0.58%	51.80	51.90	51.20	51.40	51.44	51.40	420,200
10/22/2024	-1.70 / -3.18%	53.40	53.50	49.85	51.70	52.40	51.70	716,800
10/21/2024	+1.30 / +2.50%	52.10	53.40	52.00	53.40	52.96	53.40	1,429,700
10/18/2024	-0.60 / -1.14%	52.70	53.00	52.10	52.10	52.52	52.10	493,300
10/17/2024	+0.70 / +1.35%	52.20	52.90	52.00	52.70	52.51	52.70	502,300
10/16/2024	0.00 / 0.00%	51.90	52.60	51.70	52.00	52.09	52.00	545,300
10/15/2024	-1.10 / -2.07%	53.10	53.40	51.60	52.00	52.30	52.00	1,461,300
10/14/2024	+0.10 / +0.19%	53.50	54.80	53.00	53.10	53.79	53.10	793,000
10/11/2024	-0.50 / -0.93%	53.70	53.70	52.80	53.00	53.00	53.00	638,000
10/10/2024	+2.50 / +4.90%	51.50	53.80	51.20	53.50	52.87	53.50	2,989,400
10/9/2024	+1.30 / +2.62%	49.75	51.20	49.75	51.00	50.71	51.00	391,800
10/8/2024	-0.50 / -1.00%	50.20	50.30	49.60	49.70	49.88	49.70	401,500
10/7/2024	0.00 / 0.00%	50.50	50.60	50.10	50.20	50.29	50.20	220,300
10/4/2024	-0.20 / -0.40%	50.50	50.90	50.20	50.20	50.40	50.20	339,800
10/3/2024	-0.70 / -1.37%	51.30	51.60	50.40	50.40	50.77	50.40	533,000
10/2/2024	-0.80 / -1.54%	51.60	51.70	51.00	51.10	51.32	51.10	292,900
10/1/2024	+1.10 / +2.17%	51.00	52.40	51.00	51.90	51.79	51.90	992,800
9/30/2024	-0.20 / -0.39%	51.00	51.20	50.80	50.80	51.00	50.80	291,300
9/27/2024	-0.50 / -0.97%	51.40	51.90	50.80	51.00	51.15	51.00	457,500
9/26/2024	0.00 / 0.00%	51.80	52.10	51.10	51.50	51.50	51.50	653,800
9/25/2024	-0.30 / -0.58%	52.00	52.20	51.40	51.50	51.64	51.50	560,300
9/24/2024	+0.70 / +1.37%	51.50	51.80	51.10	51.80	51.42	51.80	413,932
9/23/2024	-1.00 / -1.92%	52.50	52.50	51.00	51.10	51.44	51.10	660,200
9/20/2024	-0.10 / -0.19%	53.00	53.30	52.10	52.10	52.69	52.10	724,700
9/19/2024	-0.30 / -0.57%	52.60	52.90	51.60	52.20	52.33	52.20	515,000

<<Previous 30 days Next 22 days>>

CMG News

17:29	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