Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/22/2024	-0.70 / -1.30%	54.40	55.50	53.10	53.30	54.05	53.30	2,233,500
11/21/2024	+0.20 / +0.37%	53.80	54.00	52.50	54.00	53.32	54.00	1,242,900
11/20/2024	+0.10 / +0.19%	53.00	53.90	50.50	53.80	52.35	53.80	2,846,500
11/19/2024	-4.00 / -6.93%	57.90	57.90	53.70	53.70	55.26	53.70	3,051,300
11/18/2024	-0.20 / -0.35%	57.90	58.00	56.00	57.70	57.21	57.70	1,616,700
11/15/2024	+0.90 / +1.58%	56.20	58.50	54.70	57.90	56.40	57.90	4,614,000
11/14/2024	-1.80 / -3.06%	59.00	59.50	56.20	57.00	57.66	57.00	2,624,800
11/13/2024	+0.40 / +0.68%	57.50	58.80	57.00	58.80	57.88	58.80	3,055,400
11/12/2024	+1.00 / +1.74%	58.50	58.80	56.50	58.40	57.67	58.40	2,817,800
11/11/2024	+3.70 / +6.89%	54.60	57.40	54.60	57.40	56.56	57.40	7,646,900
11/8/2024	+0.70 / +1.32%	53.50	55.20	53.20	53.70	54.23	53.70	4,942,300
11/7/2024	+1.80 / +3.52%	51.90	54.70	51.40	53.00	53.72	53.00	4,230,100
11/6/2024	+0.70 / +1.39%	51.10	51.30	50.80	51.20	51.01	51.20	657,600
11/5/2024	-0.80 / -1.56%	50.70	51.30	50.50	50.50	50.78	50.50	594,100
11/4/2024	+0.70 / +1.38%	50.50	51.40	50.00	51.30	50.50	51.30	802,600
11/1/2024	-1.30 / -2.50%	51.60	51.70	50.60	50.60	50.95	50.60	1,100,700
10/31/2024	-0.80 / -1.52%	52.80	52.80	51.90	51.90	52.32	51.90	591,400
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

<<Previous 30 days Next 5 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