Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/6/2024	-0.25 / -0.61%	41.25	41.25	40.30	41.00	40.82	41.00	109,300
3/5/2024	+0.45 / +1.10%	40.50	41.25	38.45	41.25	39.75	41.25	698,100
3/4/2024	-0.40 / -0.97%	41.10	41.10	40.80	40.80	40.97	40.80	379,300
3/1/2024	+1.25 / +3.13%	39.95	41.70	39.95	41.20	40.71	41.20	260,600
2/29/2024	-0.05 / -0.13%	40.00	40.00	37.60	39.95	39.12	39.95	415,700
2/28/2024	-0.20 / -0.50%	40.20	40.20	39.60	40.00	39.86	40.00	222,200
2/27/2024	+0.20 / +0.50%	40.00	40.20	39.40	40.20	39.86	40.20	185,100
2/26/2024	+0.10 / +0.25%	39.90	40.20	39.50	40.00	39.70	40.00	147,000
2/23/2024	-0.20 / -0.50%	40.05	40.20	39.75	39.90	39.96	39.90	80,200
2/22/2024	-0.10 / -0.25%	40.20	40.20	39.75	40.10	39.97	40.10	72,300
2/21/2024	-0.25 / -0.62%	40.50	40.50	40.00	40.20	40.24	40.20	162,700
2/20/2024	-0.05 / -0.12%	40.35	40.45	40.10	40.45	40.30	40.45	243,500
2/19/2024	+0.05 / +0.12%	40.50	40.60	39.05	40.50	40.16	40.50	230,000
2/16/2024	-0.25 / -0.61%	40.50	40.60	40.05	40.45	40.29	40.45	153,800
2/15/2024	-0.05 / -0.12%	40.50	40.70	40.00	40.70	40.34	40.70	152,800
2/7/2024	-0.20 / -0.49%	40.90	40.95	39.05	40.75	40.26	40.75	167,600
2/6/2024	-0.90 / -2.15%	41.15	41.30	40.65	40.95	40.92	40.95	136,600
2/5/2024	-0.15 / -0.36%	41.80	41.95	41.20	41.85	41.67	41.85	87,000
2/2/2024	+1.10 / +2.69%	40.90	42.00	40.35	42.00	41.19	42.00	189,500
2/1/2024	+1.00 / +2.51%	39.30	41.20	39.30	40.90	40.62	40.90	146,400
1/31/2024	-0.10 / -0.25%	39.20	39.95	39.20	39.90	39.78	39.90	120,900
1/30/2024	+0.25 / +0.63%	39.40	40.00	39.20	40.00	39.54	40.00	64,200
1/29/2024	-0.15 / -0.38%	39.90	39.95	39.50	39.75	39.76	39.75	86,000
1/26/2024	+0.70 / +1.79%	39.00	39.95	39.00	39.90	39.64	39.90	142,400
1/25/2024	-0.05 / -0.13%	39.25	39.25	38.90	39.20	39.03	39.20	97,300
1/24/2024	0.00 / 0.00%	38.85	39.35	37.55	39.25	38.64	39.25	287,300
1/23/2024	-0.75 / -1.88%	40.00	40.00	38.95	39.25	39.21	39.25	149,500
1/22/2024	0.00 / 0.00%	40.30	40.30	39.65	40.00	39.97	40.00	192,800
1/19/2024	+0.50 / +1.27%	39.60	40.30	37.40	40.00	38.44	40.00	454,100
1/18/2024	-0.50 / -1.25%	39.70	39.95	39.50	39.50	39.58	39.50	260,900

<<Previous 30 days Next 30 days>>

CMG News

01/12	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