Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/20/2024	-2.30 / -3.75%	62.00	62.00	58.60	59.00	60.15	59.00	3,991,300
5/17/2024	+0.70 / +1.16%	61.00	62.00	60.40	61.30	60.90	61.30	2,874,800
5/16/2024	-2.40 / -3.81%	63.40	63.70	60.40	60.60	61.35	60.60	3,482,500
5/15/2024	+0.60 / +0.96%	64.90	65.90	63.00	63.00	63.90	63.00	1,956,900
5/14/2024	+4.00 / +6.85%	58.40	62.40	58.40	62.40	61.00	62.40	1,472,300
5/13/2024	-0.50 / -0.85%	60.00	60.00	56.80	58.40	58.51	58.40	1,459,100
5/10/2024	+3.50 / +6.32%	59.00	59.20	57.10	58.90	58.51	58.90	3,040,800
5/9/2024	+3.60 / +6.95%	55.40	55.40	54.20	55.40	55.29	55.40	1,438,800
5/8/2024	+3.35 / +6.91%	48.45	51.80	47.55	51.80	50.92	51.80	1,159,000
5/7/2024	+1.60 / +3.42%	47.50	49.45	47.00	48.45	48.64	48.45	1,185,633
5/6/2024	+1.75 / +3.88%	45.40	47.00	44.50	46.85	45.92	46.85	1,555,400
5/3/2024	-1.05 / -2.28%	46.20	46.60	45.10	45.10	45.82	45.10	1,141,300
5/2/2024	+1.50 / +3.36%	45.40	46.60	44.40	46.15	45.85	46.15	1,369,600
4/26/2024	+0.05 / +0.11%	44.30	45.10	43.95	44.65	44.62	44.65	673,900
4/25/2024	-0.70 / -1.55%	45.30	47.00	44.60	44.60	45.52	44.60	1,425,900
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

<<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