Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/26/2022	-0.30 / -0.51%	56.70	58.60	56.70	58.60	57.95	33.32	8,300
7/25/2022	+1.90 / +3.33%	57.00	58.90	56.60	58.90	57.42	33.49	13,200
7/22/2022	-2.00 / -3.39%	58.00	58.50	57.00	57.00	57.35	32.41	4,200
7/21/2022	+0.10 / +0.17%	58.50	59.00	57.40	59.00	58.28	33.55	26,600
7/20/2022	+0.90 / +1.55%	58.00	59.90	58.00	58.90	59.45	33.49	23,400
7/19/2022	-1.00 / -1.69%	58.50	58.50	56.70	58.00	57.25	32.98	22,900
7/18/2022	+0.30 / +0.51%	59.70	59.70	56.40	59.00	58.29	33.55	9,300
7/15/2022	-0.80 / -1.34%	58.30	58.90	56.00	58.70	57.10	33.38	31,000
7/14/2022	+0.10 / +0.17%	59.40	60.00	56.90	59.50	59.30	33.83	40,000
7/13/2022	+0.90 / +1.54%	59.70	59.70	56.70	59.40	59.07	33.78	4,900
7/12/2022	+1.70 / +2.99%	56.80	58.50	55.60	58.50	57.00	33.27	13,800
7/11/2022	-0.20 / -0.35%	57.00	57.10	55.60	56.80	56.56	32.30	31,600
7/8/2022	0.00 / 0.00%	57.00	57.00	56.40	57.00	56.69	32.41	42,300
7/7/2022	+0.20 / +0.35%	58.00	58.00	55.00	57.00	56.22	32.41	20,200
7/6/2022	-1.00 / -1.73%	54.60	57.50	54.50	56.80	55.50	32.30	15,100
7/5/2022	-0.70 / -1.20%	58.90	58.90	55.20	57.80	56.51	32.87	16,600
7/4/2022	-3.50 / -5.65%	61.80	61.80	57.70	58.50	58.74	33.27	40,100
7/1/2022	+3.50 / +5.98%	58.30	62.00	54.80	62.00	56.76	35.26	45,100
6/30/2022	-0.30 / -0.51%	58.90	58.90	56.30	58.50	58.54	33.27	57,600
6/29/2022	-1.10 / -1.84%	60.00	60.00	58.20	58.80	59.08	33.44	56,000
6/28/2022	0.00 / 0.00%	60.00	60.00	56.50	59.90	59.13	34.06	36,500
6/27/2022	+1.90 / +3.28%	57.50	60.00	57.50	59.90	58.15	34.06	48,300
6/24/2022	+3.00 / +5.45%	55.00	58.00	54.30	58.00	55.61	32.98	46,100
6/23/2022	-0.80 / -1.43%	55.70	55.70	54.00	55.00	54.64	31.28	30,100
6/22/2022	+0.50 / +0.90%	55.00	58.00	54.80	55.80	55.37	31.73	12,600
6/21/2022	0.00 / 0.00%	55.40	57.40	54.30	55.30	55.45	31.45	33,400
6/20/2022	-2.00 / -3.49%	57.30	57.30	55.20	55.30	55.96	31.45	8,400
6/17/2022	-0.90 / -1.55%	56.10	57.60	55.90	57.30	56.56	32.58	18,300
6/16/2022	+2.20 / +3.93%	59.80	59.80	56.00	58.20	57.44	33.10	16,800
6/15/2022	-1.10 / -1.93%	56.00	56.40	54.30	56.00	55.47	31.84	20,300

<<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