Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/15/2022	-0.40 / -0.72%	54.10	55.50	54.00	54.90	54.64	31.22	25,000
2/14/2022	-0.20 / -0.36%	55.50	55.70	54.50	55.30	55.36	31.45	14,200
2/11/2022	-0.50 / -0.89%	53.00	55.70	53.00	55.50	55.23	31.56	14,300
2/10/2022	+1.00 / +1.82%	57.70	57.70	55.10	56.00	56.73	31.84	17,600
2/9/2022	+1.40 / +2.39%	59.90	60.60	58.80	60.00	59.88	31.30	95,600
2/8/2022	+0.40 / +0.69%	60.00	60.20	58.30	58.60	59.44	30.57	46,000
2/7/2022	+3.80 / +6.99%	57.80	58.20	55.40	58.20	57.95	30.36	111,600
1/28/2022	+2.60 / +5.02%	51.80	54.80	51.70	54.40	52.47	28.38	30,300
1/27/2022	+0.30 / +0.58%	51.20	51.80	50.90	51.80	51.20	27.02	31,300
1/26/2022	-0.10 / -0.19%	51.80	51.80	49.80	51.50	50.30	26.87	38,100
1/25/2022	0.00 / 0.00%	51.60	51.60	49.50	51.60	50.23	26.92	65,600
1/24/2022	-2.90 / -5.32%	54.00	54.00	50.70	51.60	52.03	26.92	40,800
1/21/2022	-0.20 / -0.37%	54.00	55.00	53.40	54.50	54.05	28.43	93,300
1/20/2022	+1.70 / +3.21%	54.00	54.70	53.00	54.70	53.64	28.54	24,100
1/19/2022	+3.40 / +6.85%	49.50	53.00	49.50	53.00	51.96	27.65	41,100
1/18/2022	-1.40 / -2.75%	50.50	51.90	49.60	49.60	50.48	25.88	25,800
1/17/2022	-3.30 / -6.08%	52.10	54.30	51.00	51.00	52.07	26.61	65,400
1/14/2022	-0.50 / -0.91%	55.00	55.00	52.50	54.30	53.39	28.33	39,900
1/13/2022	-0.20 / -0.36%	55.00	56.90	53.00	54.80	54.24	28.59	39,400
1/12/2022	0.00 / 0.00%	53.00	55.00	51.20	55.00	52.52	28.69	108,300
1/11/2022	-2.00 / -3.51%	57.00	57.00	54.40	55.00	55.19	28.69	76,500
1/10/2022	-2.00 / -3.39%	58.90	58.90	57.00	57.00	57.58	29.74	50,400
1/7/2022	-1.00 / -1.67%	59.40	59.40	58.80	59.00	58.92	30.78	40,600
1/6/2022	-2.20 / -3.54%	61.80	61.80	58.00	60.00	58.50	31.30	91,100
1/5/2022	+1.20 / +1.97%	62.50	62.50	60.00	62.20	61.64	32.45	21,900
1/4/2022	+1.00 / +1.67%	60.00	61.00	57.60	61.00	59.45	31.82	118,800
12/31/2021	+0.50 / +0.84%	60.00	60.00	58.70	60.00	59.42	31.30	13,900
12/30/2021	-0.50 / -0.83%	60.20	60.50	59.40	59.50	60.15	31.04	17,400
12/29/2021	0.00 / 0.00%	59.20	60.30	58.50	60.00	59.47	31.30	13,100
12/28/2021	+0.30 / +0.50%	59.50	60.00	59.00	60.00	59.70	31.30	12,700

<<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