Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2020	-0.25 / -0.76%	32.90	32.90	32.50	32.65	32.67	17.03	23,960
11/30/2020	-0.20 / -0.60%	33.00	33.00	32.60	32.90	32.77	17.16	41,320
11/27/2020	-0.10 / -0.30%	33.50	33.50	33.00	33.10	33.20	17.27	41,870
11/26/2020	-0.20 / -0.60%	33.00	33.30	33.00	33.20	33.03	17.32	36,290
11/25/2020	-0.20 / -0.60%	33.85	33.85	33.10	33.40	33.26	17.42	16,660
11/24/2020	0.00 / 0.00%	33.70	33.70	33.40	33.60	33.48	17.53	61,820
11/23/2020	-0.50 / -1.47%	34.10	34.10	33.50	33.60	33.74	17.53	46,250
11/20/2020	+0.35 / +1.04%	33.75	34.20	33.75	34.10	33.92	17.27	58,310
11/19/2020	+0.30 / +0.90%	33.45	33.75	33.15	33.75	33.45	17.09	73,510
11/18/2020	-0.30 / -0.89%	33.70	33.70	33.45	33.45	33.59	16.94	30,790
11/17/2020	-0.05 / -0.15%	33.80	34.10	33.60	33.75	33.76	17.09	23,120
11/16/2020	-0.45 / -1.31%	34.30	34.60	33.80	33.80	34.01	17.12	56,050
11/13/2020	-0.15 / -0.44%	34.50	34.50	34.10	34.25	34.22	17.34	18,470
11/12/2020	+0.20 / +0.58%	34.50	34.50	33.90	34.40	34.19	17.42	31,060
11/11/2020	-0.05 / -0.15%	34.50	34.70	34.00	34.20	34.37	17.32	85,190
11/10/2020	+0.30 / +0.88%	34.00	34.45	33.90	34.25	34.00	17.34	78,840
11/9/2020	+0.25 / +0.74%	33.85	33.95	33.70	33.95	33.83	17.19	87,070
11/6/2020	+0.05 / +0.15%	33.65	33.90	33.20	33.70	33.65	17.07	40,650
11/5/2020	0.00 / 0.00%	33.50	33.95	33.50	33.65	33.75	17.04	12,650
11/4/2020	+0.10 / +0.30%	33.65	33.70	33.40	33.65	33.55	17.04	18,630
11/3/2020	+0.10 / +0.30%	33.60	33.60	33.30	33.55	33.45	16.99	29,490
11/2/2020	+0.55 / +1.67%	32.80	33.90	32.80	33.45	33.13	16.94	14,640
10/30/2020	0.00 / 0.00%	33.50	33.50	32.70	32.90	32.98	16.66	49,360
10/29/2020	-0.20 / -0.60%	33.05	33.30	32.80	32.90	33.05	16.66	55,580
10/28/2020	-0.40 / -1.19%	33.70	33.70	33.10	33.10	33.33	16.76	40,420
10/27/2020	-0.30 / -0.89%	33.80	33.90	33.45	33.50	33.62	16.96	22,990
10/26/2020	-0.15 / -0.44%	34.00	34.10	33.80	33.80	33.88	17.12	122,550
10/23/2020	-0.05 / -0.15%	34.30	34.30	33.60	33.95	33.78	17.19	94,340
10/22/2020	-0.20 / -0.58%	33.60	34.50	33.60	34.00	33.90	17.22	22,510
10/21/2020	-0.10 / -0.29%	34.60	34.70	33.80	34.20	34.01	17.32	123,760

<<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