Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/24/2024	+2.50 / +5.84%	43.60	45.30	43.60	45.30	44.67	45.30	878,900
4/23/2024	+0.45 / +1.06%	42.40	45.00	39.40	42.80	42.31	42.80	2,172,300
4/22/2024	+0.80 / +1.93%	42.40	42.75	41.75	42.35	42.09	42.35	460,500
4/19/2024	-2.60 / -5.89%	43.25	43.30	41.10	41.55	41.95	41.55	1,900,600
4/17/2024	-1.70 / -3.71%	45.80	46.30	43.90	44.15	44.32	44.15	799,800
4/16/2024	0.00 / 0.00%	45.50	45.85	42.80	45.85	44.02	45.85	993,400
4/15/2024	-3.45 / -7.00%	49.50	49.50	45.85	45.85	47.35	45.85	1,404,600
4/12/2024	+1.20 / +2.49%	48.50	49.30	47.20	49.30	48.02	49.30	707,100
4/11/2024	-0.80 / -1.64%	48.50	48.50	47.55	48.10	47.91	48.10	454,100
4/10/2024	+0.90 / +1.88%	48.50	49.00	47.40	48.90	48.09	48.90	827,400
4/9/2024	+2.95 / +6.55%	45.05	48.20	45.05	48.00	46.58	48.00	724,800
4/8/2024	-2.25 / -4.76%	46.50	49.50	44.00	45.05	46.66	45.05	1,164,095
4/5/2024	+1.35 / +2.94%	45.50	49.00	45.50	47.30	47.75	47.30	851,900
4/4/2024	+3.00 / +6.98%	45.00	45.95	44.85	45.95	45.84	45.95	2,040,400
4/3/2024	+2.80 / +6.97%	40.10	42.95	40.00	42.95	41.77	42.95	987,200
4/2/2024	-0.05 / -0.12%	40.20	40.25	39.80	40.15	40.02	40.15	215,900
4/1/2024	+0.25 / +0.63%	39.95	40.20	39.50	40.20	39.91	40.20	358,100
3/29/2024	-0.50 / -1.24%	40.45	40.45	39.60	39.95	39.89	39.95	133,900
3/28/2024	+0.30 / +0.75%	40.00	40.45	40.00	40.45	40.21	40.45	420,300
3/27/2024	0.00 / 0.00%	40.15	40.25	39.60	40.15	40.02	40.15	169,800
3/26/2024	+0.85 / +2.16%	39.30	40.60	38.90	40.15	39.68	40.15	1,169,400
3/25/2024	-0.70 / -1.75%	40.00	40.40	39.20	39.30	39.51	39.30	111,800
3/22/2024	+0.20 / +0.50%	39.60	40.40	38.50	40.00	39.31	40.00	362,400
3/21/2024	-0.25 / -0.62%	40.00	40.00	38.10	39.80	38.93	39.80	1,143,500
3/20/2024	+0.35 / +0.88%	39.80	40.05	39.20	40.05	39.63	40.05	200,300
3/19/2024	-1.25 / -3.05%	40.70	40.70	39.65	39.70	39.90	39.70	282,700
3/18/2024	-0.55 / -1.33%	41.45	41.45	39.70	40.95	40.21	40.95	277,300
3/15/2024	-0.15 / -0.36%	41.65	41.65	40.00	41.50	40.54	41.50	319,900
3/14/2024	-0.30 / -0.72%	41.95	41.95	40.50	41.65	41.07	41.65	313,300
3/13/2024	+1.35 / +3.33%	40.95	42.80	40.85	41.95	41.95	41.95	486,000

<<Previous 30 days Next 30 days>>

CMG News

17:29	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