Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/13/2020	+0.20 / +0.59%	34.10	34.20	33.80	34.00	33.92	17.22	49,580
10/12/2020	-0.80 / -2.31%	34.50	35.00	33.80	33.80	34.22	17.12	36,380
10/9/2020	0.00 / 0.00%	34.50	35.00	34.25	34.60	34.46	17.52	35,000
10/8/2020	-0.05 / -0.14%	34.90	34.90	34.35	34.60	34.54	17.52	30,280
10/7/2020	+0.05 / +0.14%	35.00	35.00	34.50	34.65	34.66	17.55	36,060
10/6/2020	0.00 / 0.00%	34.60	34.80	34.30	34.60	34.49	17.52	45,110
10/5/2020	-0.40 / -1.14%	34.55	35.20	34.40	34.60	34.59	17.52	61,210
10/2/2020	0.00 / 0.00%	35.40	35.40	34.10	35.00	34.71	17.72	44,020
10/1/2020	+0.30 / +0.86%	35.40	35.40	34.50	35.00	34.87	17.72	42,130
9/30/2020	+0.10 / +0.29%	34.50	35.00	33.70	34.70	34.19	17.57	87,750
9/29/2020	-1.10 / -3.08%	35.95	36.00	33.25	34.60	35.03	17.52	102,490
9/28/2020	0.00 / 0.00%	36.00	36.00	35.30	35.70	35.52	18.08	37,640
9/25/2020	-0.50 / -1.38%	36.00	36.70	35.60	35.70	35.99	18.08	32,230
9/24/2020	0.00 / 0.00%	36.20	36.60	35.90	36.20	36.28	18.33	34,230
9/23/2020	+0.50 / +1.40%	35.60	36.70	35.60	36.20	36.30	18.33	116,260
9/22/2020	0.00 / 0.00%	35.70	35.80	35.40	35.70	35.70	18.08	43,220
9/21/2020	+0.60 / +1.71%	35.10	35.70	35.10	35.70	35.51	18.08	30,810
9/18/2020	-0.10 / -0.28%	35.20	35.60	35.00	35.10	35.09	17.77	63,160
9/17/2020	-0.65 / -1.81%	35.80	35.80	35.10	35.20	35.48	17.83	68,580
9/16/2020	-0.55 / -1.51%	36.40	36.50	35.85	35.85	36.06	18.15	23,100
9/15/2020	-0.10 / -0.27%	36.15	36.90	36.15	36.40	36.58	18.43	96,100
9/14/2020	+0.30 / +0.83%	36.15	36.60	36.10	36.50	36.24	18.48	40,780
9/11/2020	+1.10 / +3.13%	35.20	37.00	35.20	36.20	36.27	18.33	120,740
9/10/2020	-0.40 / -1.13%	35.50	35.50	35.00	35.10	35.26	17.77	41,750
9/9/2020	0.00 / 0.00%	34.40	35.60	34.40	35.50	34.93	17.98	72,870
9/8/2020	+0.50 / +1.43%	35.00	35.50	34.55	35.50	35.08	17.98	25,230
9/7/2020	+0.10 / +0.29%	35.00	35.10	34.50	35.00	34.72	17.72	65,640
9/4/2020	-0.90 / -2.51%	34.70	35.20	34.50	34.90	34.87	17.67	112,750
9/3/2020	+0.20 / +0.56%	35.80	35.90	35.40	35.80	35.62	18.13	46,550
9/1/2020	+0.60 / +1.71%	35.00	36.40	34.50	35.60	35.55	18.03	93,370

<<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