Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/14/2022	-0.40 / -0.70%	57.80	57.80	55.50	57.10	56.84	32.47	13,900
6/13/2022	-2.40 / -4.01%	58.20	58.20	55.80	57.50	56.83	32.70	66,700
6/10/2022	-1.10 / -1.80%	60.70	60.90	58.90	59.90	59.87	34.06	40,800
6/9/2022	+0.20 / +0.33%	61.30	61.30	60.30	61.00	60.89	34.69	18,900
6/8/2022	+0.80 / +1.33%	60.00	60.80	59.70	60.80	60.10	34.57	54,900
6/7/2022	-0.40 / -0.66%	59.00	60.40	58.60	60.00	59.24	34.12	43,900
6/6/2022	-0.60 / -0.98%	61.00	61.10	59.00	60.40	60.51	34.35	26,000
6/3/2022	+2.10 / +3.57%	58.90	61.00	57.10	61.00	58.77	34.69	79,500
6/2/2022	+0.60 / +1.03%	58.10	59.00	56.30	58.90	57.61	33.49	29,100
6/1/2022	-1.90 / -3.16%	60.20	60.20	58.00	58.30	59.08	33.15	31,600
5/31/2022	-0.60 / -0.99%	60.60	60.70	58.80	60.20	59.49	34.23	39,700
5/30/2022	0.00 / 0.00%	61.00	61.20	60.00	60.80	60.81	34.57	321,700

<<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