Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2022	-3.10 / -6.13%	51.00	51.00	47.20	47.50	48.57	37.17	186,700
9/23/2022	-0.30 / -0.59%	51.00	51.20	50.00	50.60	50.69	39.60	71,800
9/22/2022	0.00 / 0.00%	50.20	51.00	49.90	50.90	50.29	39.83	124,800
9/21/2022	-1.10 / -2.12%	52.20	52.20	50.70	50.90	51.09	39.83	59,400
9/20/2022	+0.50 / +0.97%	51.40	52.50	50.60	52.00	51.71	40.69	154,900
9/19/2022	-1.30 / -2.46%	52.90	53.00	50.10	51.50	51.22	40.30	160,000
9/16/2022	-0.20 / -0.38%	54.00	54.80	51.90	52.80	53.39	41.32	263,500
9/15/2022	+2.40 / +4.74%	51.00	53.00	50.30	53.00	51.94	41.48	255,800
9/14/2022	-0.30 / -0.59%	50.90	50.90	49.60	50.60	50.18	39.60	129,300
9/13/2022	+0.90 / +1.80%	50.50	52.60	50.50	50.90	51.29	39.83	188,400
9/12/2022	+3.20 / +6.84%	48.55	50.00	47.05	50.00	49.18	39.13	318,700
9/9/2022	+0.90 / +1.42%	63.80	64.40	63.10	64.40	63.82	36.62	209,600
9/8/2022	+0.40 / +0.63%	64.60	64.70	62.80	63.50	63.49	36.11	205,600
9/7/2022	-1.60 / -2.47%	65.00	65.00	62.80	63.10	63.50	35.88	377,900
9/6/2022	+4.20 / +6.94%	60.70	64.70	60.60	64.70	64.12	36.79	560,600
9/5/2022	+1.50 / +2.54%	59.90	60.70	58.80	60.50	59.24	34.40	1,300,600
8/31/2022	-2.50 / -4.07%	60.50	61.00	58.70	59.00	59.28	33.55	999,600
8/30/2022	+0.60 / +0.99%	61.10	62.80	60.50	61.50	61.00	34.97	365,800
8/29/2022	+0.90 / +1.50%	60.00	61.00	59.20	60.90	59.60	34.63	112,700
8/26/2022	-1.90 / -3.07%	61.20	62.00	59.50	60.00	60.38	34.12	238,600
8/25/2022	-2.10 / -3.28%	64.00	64.00	61.50	61.90	62.15	35.20	219,400
8/24/2022	-2.60 / -3.90%	66.60	66.80	64.00	64.00	64.95	36.39	67,000
8/23/2022	-0.40 / -0.60%	65.30	66.90	65.30	66.60	66.23	37.87	68,800
8/22/2022	-0.80 / -1.18%	66.30	67.50	65.70	67.00	66.75	38.10	55,300
8/19/2022	-1.20 / -1.74%	68.50	68.50	67.00	67.80	67.80	38.55	46,800
8/18/2022	+1.50 / +2.22%	67.50	70.00	67.00	69.00	68.44	39.24	138,700
8/17/2022	-0.20 / -0.30%	67.00	67.70	66.50	67.50	66.95	38.38	58,300
8/16/2022	+0.50 / +0.74%	66.60	67.70	66.60	67.70	67.13	38.50	91,600
8/15/2022	+3.10 / +4.84%	63.20	67.20	63.20	67.20	65.82	38.21	101,700
8/12/2022	+1.70 / +2.72%	61.80	64.60	61.80	64.10	63.76	36.45	115,700

<<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