Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2024	-1.50 / -2.94%	50.90	51.30	49.50	49.50	50.11	49.50	587,900
9/9/2024	-0.80 / -1.54%	51.50	51.70	50.80	51.00	51.12	51.00	554,900
9/6/2024	-0.30 / -0.58%	52.00	52.40	51.40	51.80	51.81	51.80	455,500
9/5/2024	-0.90 / -1.70%	53.00	53.00	52.00	52.10	52.28	52.10	659,500
9/4/2024	+0.20 / +0.38%	51.80	53.00	51.80	53.00	52.44	53.00	705,900
8/30/2024	-0.70 / -1.31%	53.50	53.60	52.80	52.80	53.14	52.80	387,700
8/29/2024	+1.20 / +2.29%	52.20	53.80	52.10	53.50	52.75	53.50	2,288,758
8/28/2024	-0.20 / -0.38%	52.40	53.10	52.20	52.30	52.54	52.30	512,300
8/27/2024	-0.30 / -0.57%	52.80	52.80	52.10	52.50	52.35	52.50	727,400
8/26/2024	-1.00 / -1.86%	53.90	54.30	52.50	52.80	53.09	52.80	846,100
8/23/2024	-0.90 / -1.65%	54.60	54.60	53.50	53.80	53.80	53.80	848,700
8/22/2024	+2.10 / +3.99%	53.30	55.10	52.90	54.70	54.26	54.70	2,789,200
8/21/2024	-0.50 / -0.94%	53.60	53.80	52.50	52.60	52.94	52.60	1,013,400
8/20/2024	+0.10 / +0.19%	53.30	54.30	52.90	53.10	53.47	53.10	876,800
8/19/2024	+0.80 / +1.53%	52.30	53.70	52.30	53.00	53.05	53.00	913,500
8/16/2024	+2.45 / +4.92%	50.20	52.30	50.20	52.20	51.63	52.20	1,446,100
8/15/2024	-1.15 / -2.26%	50.80	50.80	49.60	49.75	49.90	49.75	570,200
8/14/2024	-0.60 / -1.17%	52.20	52.30	50.00	50.90	50.99	50.90	1,050,000
8/13/2024	-0.30 / -0.58%	52.10	52.90	51.00	51.50	51.76	51.50	1,052,500
8/12/2024	+1.00 / +1.97%	50.60	52.30	50.60	51.80	51.56	51.80	1,031,400
8/9/2024	+2.10 / +4.31%	49.75	50.90	49.30	50.80	50.13	50.80	1,115,800
8/8/2024	-2.30 / -4.51%	50.90	51.10	48.55	48.70	49.62	48.70	1,681,600
8/7/2024	+0.90 / +1.80%	50.60	51.30	49.50	51.00	50.50	51.00	586,200
8/6/2024	+1.45 / +2.98%	49.10	50.30	48.40	50.10	49.45	50.10	688,100
8/5/2024	-3.65 / -6.98%	51.10	52.00	48.65	48.65	49.51	48.65	1,537,900
8/2/2024	+1.10 / +2.15%	50.10	52.50	50.10	52.30	51.10	52.30	919,600
8/1/2024	-3.80 / -6.91%	55.80	55.80	51.20	51.20	52.49	51.20	2,295,500
7/31/2024	-0.40 / -0.72%	54.50	55.60	54.20	55.00	54.79	55.00	793,300
7/30/2024	-1.20 / -2.12%	56.60	56.80	54.30	55.40	55.51	55.40	1,030,800
7/29/2024	+0.10 / +0.18%	57.60	57.60	55.90	56.60	56.66	56.60	1,030,000

<<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