Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/7/2020	0.00 / 0.00%	36.50	36.50	35.80	36.00	36.12	18.23	8,250
1/6/2020	+0.20 / +0.56%	35.90	37.50	35.70	36.00	36.03	18.23	11,490
1/3/2020	-0.10 / -0.28%	36.40	36.40	35.80	35.80	35.92	18.13	13,000
1/2/2020	0.00 / 0.00%	35.90	36.40	35.80	35.90	36.10	18.18	27,230
12/31/2019	+0.70 / +1.99%	36.00	36.00	35.80	35.90	35.85	18.18	530
12/30/2019	-0.75 / -2.09%	35.80	35.95	35.20	35.20	35.42	17.83	9,740
12/27/2019	+0.05 / +0.14%	35.20	35.95	35.20	35.95	35.58	18.20	16,160
12/26/2019	-0.05 / -0.14%	36.00	36.00	35.10	35.90	35.75	18.18	630
12/25/2019	0.00 / 0.00%	34.70	36.00	34.70	35.95	35.65	18.20	13,240
12/24/2019	-0.05 / -0.14%	36.10	36.10	34.55	35.95	35.00	18.20	79,820
12/23/2019	-0.40 / -1.10%	37.10	37.10	36.00	36.00	36.36	18.23	3,850
12/20/2019	+0.40 / +1.11%	37.50	37.50	36.00	36.40	36.30	18.43	7,300
12/19/2019	-0.95 / -2.57%	36.95	36.95	36.00	36.00	36.26	18.23	9,570
12/18/2019	+0.15 / +0.41%	36.80	36.95	36.00	36.95	36.44	18.71	9,550
12/17/2019	0.00 / 0.00%	36.80	36.90	36.50	36.80	36.81	18.64	17,280
12/16/2019	0.00 / 0.00%	36.80	37.00	36.40	36.80	36.63	18.64	2,730
12/13/2019	0.00 / 0.00%	37.20	37.20	36.50	36.80	37.00	18.64	4,730
12/12/2019	-0.60 / -1.60%	37.50	37.50	36.50	36.80	37.10	18.64	20,780
12/11/2019	-0.10 / -0.27%	36.25	37.40	36.00	37.40	36.45	18.94	1,283,254
12/10/2019	0.00 / 0.00%	37.50	37.50	36.00	37.50	36.34	18.99	87,460
12/9/2019	-0.35 / -0.92%	37.80	37.80	36.60	37.50	37.13	18.99	101,440
12/6/2019	-0.15 / -0.39%	37.90	37.90	37.85	37.85	37.88	19.17	890
12/5/2019	+0.55 / +1.47%	37.50	38.90	37.00	38.00	37.08	19.24	27,860
12/4/2019	+0.35 / +0.94%	37.10	37.50	36.50	37.45	36.80	18.96	3,560
12/3/2019	+0.10 / +0.27%	37.50	37.50	36.60	37.10	37.01	18.79	21,400
12/2/2019	-0.80 / -2.12%	37.80	37.90	37.00	37.00	37.32	18.74	43,940
11/29/2019	0.00 / 0.00%	37.85	37.85	37.45	37.80	37.73	19.14	4,320
11/28/2019	-0.10 / -0.26%	37.10	38.00	37.10	37.80	37.61	19.14	14,890
11/27/2019	0.00 / 0.00%	37.90	38.10	37.50	37.90	37.93	19.19	41,890
11/26/2019	+0.05 / +0.13%	38.00	38.30	37.90	37.90	38.00	19.19	14,420

<<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