Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/31/2019	-0.15 / -0.39%	38.40	38.40	37.50	38.25	38.07	19.37	15,840
10/30/2019	-0.10 / -0.26%	37.90	38.40	37.70	38.40	38.16	19.45	17,320
10/29/2019	0.00 / 0.00%	37.70	38.50	37.60	38.50	38.18	19.50	19,380
10/28/2019	-0.20 / -0.52%	37.50	39.10	37.50	38.50	38.24	19.50	21,760
10/25/2019	-0.55 / -1.40%	39.40	39.40	38.70	38.70	38.82	19.60	10,690
10/24/2019	+0.35 / +0.90%	39.45	39.45	38.70	39.25	39.11	19.88	42,390
10/23/2019	+0.60 / +1.57%	38.60	40.00	38.30	38.90	39.13	19.70	108,910
10/22/2019	+0.90 / +2.41%	37.40	38.30	37.15	38.30	37.78	19.39	135,900
10/21/2019	-0.85 / -2.22%	38.00	38.30	37.40	37.40	37.76	18.94	15,970
10/18/2019	-0.25 / -0.65%	38.50	38.50	37.90	38.25	38.21	19.37	12,720
10/17/2019	+0.50 / +1.32%	38.00	38.50	37.30	38.50	38.06	19.50	54,420
10/16/2019	+0.15 / +0.40%	37.80	38.00	37.10	38.00	37.79	19.24	51,520
10/15/2019	-0.35 / -0.92%	38.10	38.10	37.85	37.85	38.07	19.17	11,690
10/14/2019	0.00 / 0.00%	37.80	38.20	37.30	38.20	37.99	19.34	27,610
10/11/2019	0.00 / 0.00%	38.45	38.45	37.40	38.20	37.96	19.34	10,300
10/10/2019	+0.40 / +1.06%	37.80	38.50	37.80	38.20	38.11	19.34	49,930
10/9/2019	0.00 / 0.00%	37.80	38.40	37.00	37.80	37.67	19.14	9,450
10/8/2019	+0.40 / +1.07%	37.40	37.80	37.05	37.80	37.40	19.14	84,580
10/7/2019	-0.60 / -1.58%	38.00	38.00	37.00	37.40	37.43	18.94	37,580
10/4/2019	-0.25 / -0.65%	38.45	38.45	37.70	38.00	37.93	19.24	20,220
10/3/2019	+1.05 / +2.82%	37.20	38.25	36.90	38.25	37.29	19.37	63,480
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

<<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