Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2021	-0.45 / -1.21%	37.25	37.25	36.45	36.80	36.69	19.20	38,100
5/25/2021	+0.30 / +0.81%	37.40	37.70	36.90	37.25	37.07	19.43	199,300
5/24/2021	+1.80 / +5.12%	35.15	37.00	35.15	36.95	35.15	19.28	218,200
5/21/2021	-0.55 / -1.54%	35.70	36.00	35.00	35.15	35.69	18.34	47,800
5/20/2021	+0.40 / +1.13%	35.30	36.20	34.30	35.70	35.17	18.62	86,000
5/19/2021	-0.20 / -0.56%	35.60	35.60	33.55	35.30	34.41	18.42	52,800
5/18/2021	-0.30 / -0.84%	35.90	35.90	35.00	35.50	35.00	18.52	33,300
5/17/2021	-0.20 / -0.56%	36.20	36.40	34.00	35.80	35.21	18.68	83,000
5/14/2021	+1.70 / +4.96%	34.35	36.00	34.05	36.00	35.18	18.78	165,300
5/13/2021	-0.15 / -0.44%	33.95	34.40	33.65	34.30	33.91	17.89	99,200
5/12/2021	+0.10 / +0.29%	34.00	34.45	33.80	34.45	34.09	17.97	149,900
5/11/2021	-0.05 / -0.15%	34.40	34.60	33.70	34.35	34.00	17.92	130,200
5/10/2021	-0.30 / -0.86%	34.00	34.90	33.50	34.40	33.95	17.95	89,700
5/7/2021	0.00 / 0.00%	34.90	35.00	33.90	34.70	34.34	18.10	48,200
5/6/2021	0.00 / 0.00%	34.80	35.50	34.00	34.70	35.00	18.10	46,800
5/5/2021	+0.60 / +1.76%	34.10	34.80	34.10	34.70	34.38	18.10	59,200
5/4/2021	-0.30 / -0.87%	34.20	34.40	33.80	34.10	34.14	17.79	44,800
4/29/2021	0.00 / 0.00%	34.40	34.40	34.00	34.40	34.19	17.95	18,400
4/28/2021	+0.40 / +1.18%	34.95	34.95	33.70	34.40	34.08	17.95	71,500
4/27/2021	-0.80 / -2.30%	34.00	34.70	33.70	34.00	34.06	17.74	40,800
4/26/2021	-0.60 / -1.69%	35.40	35.40	34.10	34.80	34.53	18.15	32,700
4/23/2021	+0.60 / +1.72%	34.80	35.40	34.10	35.40	34.77	18.47	48,600
4/22/2021	+0.55 / +1.61%	34.25	35.30	34.10	34.80	34.38	18.15	31,000
4/20/2021	-0.75 / -2.14%	34.70	37.40	34.25	34.25	34.99	17.87	65,200
4/19/2021	-0.30 / -0.85%	35.30	35.30	34.50	35.00	34.81	18.26	76,600
4/16/2021	-0.60 / -1.67%	35.60	35.95	34.95	35.30	35.40	18.42	87,000
4/15/2021	-0.50 / -1.37%	36.50	36.50	35.60	35.90	35.94	18.73	53,000
4/14/2021	+0.40 / +1.11%	36.00	36.40	35.65	36.40	35.96	18.99	35,300
4/13/2021	-0.60 / -1.64%	36.55	36.95	35.75	36.00	36.44	18.78	57,000
4/12/2021	0.00 / 0.00%	36.60	37.00	36.30	36.60	36.63	19.09	50,700

<<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