Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2019	-0.30 / -0.80%	37.00	37.40	36.50	37.20	36.83	18.84	25,820
10/1/2019	-0.10 / -0.27%	37.50	38.10	36.90	37.50	37.42	18.99	30,280
9/30/2019	+1.25 / +3.44%	36.35	38.50	36.35	37.60	37.03	19.04	44,400
9/27/2019	-0.45 / -1.22%	36.40	36.90	36.30	36.35	36.43	18.41	41,610
9/26/2019	-0.10 / -0.27%	37.00	37.00	36.40	36.80	36.69	18.64	28,240
9/25/2019	+0.35 / +0.96%	37.00	37.00	36.55	36.90	36.84	18.69	29,860
9/24/2019	-0.75 / -2.01%	37.30	37.30	36.55	36.55	36.74	18.51	31,440
9/23/2019	-0.10 / -0.27%	37.50	39.40	36.90	37.30	37.36	18.89	52,170
9/20/2019	-0.90 / -2.35%	38.40	38.40	37.30	37.40	37.60	18.94	47,000
9/19/2019	0.00 / 0.00%	38.30	38.30	37.70	38.30	38.02	19.39	27,670
9/18/2019	-0.20 / -0.52%	38.00	38.50	38.00	38.30	38.21	19.39	24,390
9/17/2019	-0.40 / -1.03%	38.50	38.90	38.10	38.50	38.45	19.50	60,440
9/16/2019	0.00 / 0.00%	38.30	40.20	38.30	38.90	39.08	19.70	21,750
9/13/2019	+0.40 / +1.04%	39.45	39.45	38.50	38.90	38.79	19.70	23,770
9/12/2019	+1.60 / +4.34%	36.90	38.50	36.90	38.50	37.34	19.50	70,240
9/11/2019	-0.10 / -0.27%	36.50	37.00	36.40	36.90	36.72	18.69	51,740
9/10/2019	-1.00 / -2.63%	38.00	38.05	36.30	37.00	37.13	18.74	138,500
9/9/2019	-0.40 / -1.04%	38.20	38.40	38.00	38.00	38.19	19.24	34,960
9/6/2019	+0.10 / +0.26%	38.95	38.95	38.05	38.40	38.15	19.45	30,410
9/5/2019	-0.30 / -0.78%	38.20	39.30	38.20	38.30	38.63	19.39	23,350
9/4/2019	-0.40 / -1.03%	38.60	38.90	38.00	38.60	38.39	19.55	43,940
9/3/2019	-0.70 / -1.76%	39.70	39.95	39.00	39.00	39.23	19.75	45,500
8/30/2019	+0.30 / +0.76%	39.90	39.95	39.00	39.70	39.51	20.10	37,480
8/29/2019	-0.20 / -0.51%	39.60	40.30	39.40	39.40	39.65	19.95	55,660
8/28/2019	-0.75 / -1.86%	40.10	40.45	39.60	39.60	39.95	20.05	52,890
8/27/2019	+0.50 / +1.25%	40.20	40.90	39.90	40.35	40.18	20.43	35,890
8/26/2019	-1.05 / -2.57%	40.10	40.40	39.40	39.85	39.94	20.18	64,820
8/23/2019	-0.55 / -1.33%	41.45	41.45	40.10	40.90	40.42	20.71	48,990
8/22/2019	+0.25 / +0.61%	41.50	41.50	40.70	41.45	41.17	20.99	50,860
8/21/2019	-0.10 / -0.24%	41.30	43.55	40.80	41.20	42.44	20.86	5,248,619

<<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