Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/26/2019	+0.05 / +0.13%	38.00	38.30	37.90	37.90	38.00	19.19	14,420
11/25/2019	-0.15 / -0.39%	37.80	38.40	37.80	37.85	37.99	19.17	14,530
11/22/2019	-0.20 / -0.52%	38.00	38.40	37.50	38.00	37.84	19.24	33,530
11/21/2019	+0.20 / +0.53%	38.00	38.20	37.50	38.20	38.00	19.34	23,210
11/20/2019	-0.55 / -1.43%	38.00	38.45	37.80	38.00	37.98	19.24	31,940
11/19/2019	0.00 / 0.00%	37.60	38.55	37.60	38.55	38.38	19.52	16,520
11/18/2019	-0.30 / -0.77%	38.85	38.85	37.80	38.55	38.40	19.52	22,160
11/15/2019	-0.15 / -0.38%	39.00	39.00	38.00	38.85	38.48	19.67	22,220
11/14/2019	-0.25 / -0.64%	39.25	39.25	38.40	39.00	38.66	19.75	29,640
11/13/2019	-0.15 / -0.38%	39.00	39.35	38.20	39.25	38.93	19.88	11,250
11/12/2019	-0.10 / -0.25%	38.80	39.45	38.50	39.40	38.86	19.95	25,940
11/11/2019	+0.30 / +0.77%	40.45	40.45	38.90	39.50	39.22	20.00	29,910
11/8/2019	+0.20 / +0.51%	39.40	39.40	39.00	39.20	39.08	19.85	25,870
11/7/2019	+0.20 / +0.52%	38.80	39.25	38.70	39.00	38.87	19.75	62,390
11/6/2019	+0.10 / +0.26%	38.90	39.00	38.25	38.80	38.65	19.65	28,670
11/5/2019	-0.10 / -0.26%	38.80	38.80	38.00	38.70	38.51	19.60	23,190
11/4/2019	+0.40 / +1.04%	38.40	38.80	37.75	38.80	38.34	19.65	35,520
11/1/2019	+0.15 / +0.39%	37.60	38.40	37.60	38.40	37.84	19.45	113,450
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

<<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