Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/8/2022	+1.20 / +3.75%	32.05	33.50	32.00	33.20	32.83	25.98	85,300
11/7/2022	-2.30 / -6.71%	34.40	34.40	31.90	32.00	32.14	25.04	266,300
11/4/2022	-2.55 / -6.92%	35.90	36.00	34.30	34.30	34.63	26.84	362,400
11/3/2022	-1.60 / -4.16%	38.00	38.00	36.00	36.85	36.47	28.84	116,100
11/2/2022	-0.05 / -0.13%	37.95	38.45	36.00	38.45	36.81	30.09	187,800
11/1/2022	-0.75 / -1.91%	39.25	39.25	38.00	38.50	38.56	30.13	42,000
10/31/2022	-0.35 / -0.88%	38.20	39.45	37.10	39.25	37.96	30.72	54,500
10/28/2022	-0.15 / -0.38%	39.75	39.95	38.00	39.60	38.67	30.99	77,200
10/27/2022	+0.35 / +0.89%	39.50	39.80	38.30	39.75	38.86	31.11	74,100
10/26/2022	+0.40 / +1.03%	39.85	39.85	38.65	39.40	39.42	30.83	29,900
10/25/2022	+1.00 / +2.63%	38.65	39.00	35.50	39.00	37.35	30.52	93,200
10/24/2022	-2.30 / -5.71%	40.50	40.50	37.50	38.00	37.94	29.74	125,000
10/21/2022	-0.60 / -1.47%	41.00	41.00	39.20	40.30	39.78	31.54	138,500
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

<<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