Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2021	+0.70 / +1.09%	65.00	65.50	64.20	65.00	64.96	33.91	39,000
11/8/2021	+0.80 / +1.26%	63.60	64.50	63.50	64.30	63.90	33.54	41,200
11/5/2021	+0.60 / +0.95%	62.90	63.50	62.30	63.50	62.81	33.13	63,100
11/4/2021	+0.50 / +0.80%	62.90	62.90	62.00	62.90	62.41	32.81	43,800
11/3/2021	-1.40 / -2.19%	61.60	63.90	61.60	62.40	62.59	32.55	124,500
11/2/2021	-0.20 / -0.31%	63.90	64.10	62.50	63.80	63.46	33.28	73,400
11/1/2021	+1.00 / +1.59%	66.00	66.00	63.00	64.00	64.24	33.39	76,500
10/29/2021	+1.20 / +1.94%	63.10	63.90	62.60	63.00	63.23	32.87	84,100
10/28/2021	+1.30 / +2.15%	61.50	61.80	60.00	61.80	60.90	32.24	73,200
10/27/2021	+0.90 / +1.51%	59.60	61.50	59.20	60.50	60.02	31.56	58,600
10/26/2021	-0.40 / -0.67%	59.60	60.00	59.00	59.60	59.42	31.09	34,300
10/25/2021	-0.90 / -1.48%	60.90	60.90	59.40	60.00	59.95	31.30	49,500
10/22/2021	-0.10 / -0.16%	61.00	61.20	59.60	60.90	60.46	31.77	32,500
10/21/2021	+1.40 / +2.35%	59.60	61.20	59.60	61.00	60.00	31.82	19,300
10/20/2021	-0.10 / -0.17%	59.30	60.50	59.30	59.60	59.93	31.09	43,300
10/19/2021	-1.30 / -2.13%	60.00	60.50	59.30	59.70	59.76	31.15	24,500
10/18/2021	-1.00 / -1.61%	62.00	62.00	60.20	61.00	61.02	31.82	34,200
10/15/2021	+0.20 / +0.32%	62.80	62.80	61.40	62.00	61.87	32.34	47,100
10/14/2021	+1.10 / +1.81%	61.00	64.00	61.00	61.80	62.29	32.24	65,800
10/13/2021	-0.20 / -0.33%	60.30	61.10	60.30	60.70	60.68	31.67	31,100
10/12/2021	-0.10 / -0.16%	61.30	61.30	60.00	60.90	60.52	31.77	26,700
10/11/2021	-0.30 / -0.49%	61.30	61.30	60.20	61.00	60.85	31.82	35,200
10/8/2021	0.00 / 0.00%	61.40	61.40	60.00	61.30	61.02	31.98	75,800
10/7/2021	+1.90 / +3.20%	62.00	62.00	59.20	61.30	60.25	31.98	44,100
10/6/2021	0.00 / 0.00%	59.50	59.80	58.50	59.40	59.40	30.99	42,400
10/5/2021	+1.70 / +2.95%	57.40	59.60	57.00	59.40	58.18	30.99	80,000
10/4/2021	-0.10 / -0.17%	57.90	58.30	56.80	57.70	57.27	30.10	65,500
10/1/2021	-1.00 / -1.70%	58.20	60.60	56.80	57.80	57.89	30.15	394,257
9/30/2021	-0.10 / -0.17%	58.00	58.90	58.00	58.80	58.37	30.68	44,700
9/29/2021	-0.10 / -0.17%	59.00	59.00	55.10	58.90	57.55	30.73	50,600

<<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