Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/22/2022	-3.80 / -6.44%	58.10	58.50	55.00	55.20	56.15	31.39	170,800
3/21/2022	-0.50 / -0.84%	59.90	59.90	58.00	59.00	58.69	33.55	12,200
3/18/2022	+0.20 / +0.34%	62.00	62.00	59.30	59.50	60.07	33.83	73,200
3/17/2022	+3.80 / +6.85%	55.70	59.30	55.70	59.30	58.93	33.72	305,400
3/16/2022	0.00 / 0.00%	55.90	55.90	54.00	55.50	54.98	31.56	16,700
3/15/2022	+0.20 / +0.36%	54.50	55.80	54.20	55.50	54.94	31.56	35,700
3/14/2022	-0.30 / -0.54%	56.00	56.00	54.20	55.30	55.06	31.45	28,000
3/11/2022	-0.20 / -0.36%	55.90	56.10	54.20	55.60	55.47	31.62	20,500
3/10/2022	+1.80 / +3.33%	56.00	56.80	55.00	55.80	55.88	31.73	47,400
3/9/2022	-0.20 / -0.37%	54.20	54.80	53.60	54.00	54.23	30.71	12,900
3/8/2022	-1.30 / -2.34%	55.20	55.60	54.10	54.20	54.52	30.82	22,000
3/7/2022	-0.40 / -0.72%	54.00	55.90	54.00	55.50	55.21	31.56	7,900
3/4/2022	+0.10 / +0.18%	55.90	56.00	54.40	55.90	55.54	31.79	27,100
3/3/2022	+1.10 / +2.01%	56.00	56.00	54.10	55.80	54.85	31.73	10,400
3/2/2022	0.00 / 0.00%	54.70	54.70	54.00	54.70	54.17	31.10	31,700
3/1/2022	-0.30 / -0.55%	55.00	55.00	54.00	54.70	54.47	31.10	21,000
2/28/2022	-0.50 / -0.90%	56.00	56.00	55.00	55.00	55.22	31.28	21,000
2/25/2022	-0.80 / -1.42%	56.30	56.50	55.50	55.50	56.17	31.56	8,000
2/24/2022	-0.80 / -1.40%	57.10	57.10	54.00	56.30	55.21	32.01	42,600
2/23/2022	+0.40 / +0.71%	56.70	57.20	56.50	57.10	56.83	32.47	18,500
2/22/2022	-0.50 / -0.87%	57.00	57.00	56.30	56.70	56.52	32.24	18,500
2/21/2022	+0.50 / +0.88%	56.70	58.00	56.10	57.20	56.72	32.53	25,400
2/18/2022	0.00 / 0.00%	56.30	57.00	56.20	56.70	56.67	32.24	37,700
2/17/2022	+0.70 / +1.25%	57.40	57.40	55.10	56.70	56.37	32.24	10,200
2/16/2022	+1.10 / +2.00%	54.50	56.00	54.50	56.00	55.02	31.84	114,300
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

<<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