Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2020	-0.05 / -0.18%	28.30	28.30	27.40	27.85	27.67	14.10	33,720
5/28/2020	+0.05 / +0.18%	27.85	27.90	27.40	27.90	27.72	14.13	41,270
5/27/2020	-0.25 / -0.89%	28.20	28.20	27.85	27.85	28.00	14.10	85,760
5/26/2020	-0.10 / -0.35%	28.30	28.30	28.00	28.10	28.07	14.23	32,280
5/25/2020	+0.20 / +0.71%	28.00	28.20	27.85	28.20	27.97	14.28	37,040
5/22/2020	-0.25 / -0.88%	28.40	28.40	27.90	28.00	28.12	14.18	50,860
5/21/2020	0.00 / 0.00%	27.80	28.55	27.80	28.25	28.16	14.31	39,450
5/20/2020	-0.25 / -0.88%	28.50	28.50	27.60	28.25	28.05	14.31	65,660
5/19/2020	0.00 / 0.00%	28.50	28.90	28.25	28.50	28.49	14.43	45,490
5/18/2020	-0.50 / -1.72%	29.00	29.00	28.20	28.50	28.65	14.43	12,390
5/15/2020	+0.10 / +0.35%	28.95	29.00	28.00	29.00	28.17	14.69	78,510
5/14/2020	-0.50 / -1.70%	28.80	29.30	28.35	28.90	28.62	14.63	48,400
5/13/2020	+0.40 / +1.38%	29.00	29.80	28.70	29.40	29.13	14.89	77,490
5/12/2020	+0.55 / +1.93%	28.45	29.00	28.30	29.00	28.84	14.69	30,930
5/11/2020	-0.15 / -0.52%	28.80	28.80	28.20	28.45	28.44	14.41	32,810
5/8/2020	-0.30 / -1.04%	29.00	29.00	28.60	28.60	28.86	14.48	40,120
5/7/2020	+0.65 / +2.30%	28.50	29.10	28.50	28.90	28.82	14.63	20,920
5/6/2020	0.00 / 0.00%	28.25	28.30	27.90	28.25	28.09	14.31	56,460
5/5/2020	-0.05 / -0.18%	28.40	28.40	27.60	28.25	28.31	14.31	5,370
5/4/2020	-0.35 / -1.22%	28.65	28.65	27.90	28.30	28.01	14.33	15,600
4/29/2020	+0.15 / +0.53%	28.70	28.70	28.00	28.65	28.13	14.51	21,400
4/28/2020	-0.20 / -0.70%	28.90	28.90	27.95	28.50	28.18	14.43	21,790
4/27/2020	-0.50 / -1.71%	29.20	29.30	27.90	28.70	28.02	14.53	68,020
4/24/2020	+0.50 / +1.74%	28.95	29.20	28.10	29.20	28.74	14.79	14,580
4/23/2020	+0.70 / +2.50%	29.90	29.90	28.10	28.70	28.63	14.53	26,860
4/22/2020	+0.35 / +1.27%	27.65	28.00	27.00	28.00	27.46	14.18	66,130
4/21/2020	-2.05 / -6.90%	29.70	29.80	27.65	27.65	28.11	14.00	66,530
4/20/2020	+0.20 / +0.68%	30.10	30.45	29.50	29.70	29.78	15.04	57,800
4/17/2020	+0.75 / +2.61%	29.60	30.30	29.00	29.50	29.78	14.94	49,000
4/16/2020	+1.05 / +3.79%	27.85	28.75	27.70	28.75	28.08	14.56	47,220

<<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