Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/12/2019	+1.00 / +2.67%	37.40	38.40	37.10	38.40	38.09	18.01	116,460
7/11/2019	+0.20 / +0.54%	37.60	37.70	36.90	37.40	37.16	17.54	47,930
7/10/2019	+0.70 / +1.92%	37.00	37.50	37.00	37.20	37.23	17.44	72,380
7/9/2019	-1.05 / -2.80%	37.55	37.60	36.50	36.50	36.90	17.12	119,750
7/8/2019	-0.35 / -0.92%	37.90	38.00	37.20	37.55	37.71	17.61	42,240
7/5/2019	-0.10 / -0.26%	37.80	37.90	37.50	37.90	37.69	17.77	111,910
7/4/2019	-0.40 / -1.04%	38.40	38.50	37.60	38.00	38.00	17.82	73,790
7/3/2019	+0.20 / +0.52%	38.10	38.40	37.90	38.40	37.96	18.01	49,760
7/2/2019	+0.20 / +0.53%	38.05	38.20	37.70	38.20	37.89	17.91	114,150
7/1/2019	+0.30 / +0.80%	38.50	38.50	37.60	38.00	37.89	17.82	131,930
6/28/2019	-0.50 / -1.31%	38.75	38.75	37.20	37.70	37.91	17.68	84,330
6/27/2019	-0.45 / -1.16%	38.80	39.20	38.20	38.20	38.77	17.91	124,800
6/26/2019	-0.65 / -1.65%	38.30	38.95	38.30	38.65	38.65	18.12	87,860
6/25/2019	-0.20 / -0.51%	39.60	39.80	38.60	39.30	39.20	18.43	126,580
6/24/2019	+2.00 / +5.33%	38.20	39.50	37.80	39.50	38.84	18.52	233,790
6/21/2019	+0.90 / +2.46%	37.00	38.50	36.60	37.50	37.80	17.58	272,840
6/20/2019	+0.30 / +0.83%	36.95	37.00	36.20	36.60	36.50	17.16	40,060
6/19/2019	-0.20 / -0.55%	37.00	37.00	36.30	36.30	36.63	17.02	58,010
6/18/2019	-0.35 / -0.95%	37.20	37.20	36.00	36.50	36.44	17.12	45,690
6/17/2019	-0.05 / -0.14%	36.90	37.05	36.50	36.85	36.80	17.28	64,350
6/14/2019	+1.10 / +3.07%	36.40	37.40	36.00	36.90	36.68	17.30	107,580
6/13/2019	-1.40 / -3.76%	36.00	37.00	35.50	35.80	36.09	16.79	65,290
6/12/2019	-0.60 / -1.59%	38.00	38.25	37.20	37.20	37.78	17.44	81,360
6/11/2019	+1.65 / +4.56%	36.10	38.10	36.10	37.80	37.24	17.73	185,910
6/10/2019	+0.85 / +2.41%	36.25	36.65	35.80	36.15	36.18	16.95	247,400
6/7/2019	+0.05 / +0.14%	35.25	35.70	34.50	35.30	35.38	16.55	107,780
6/6/2019	+0.75 / +2.17%	35.40	35.40	34.50	35.25	35.06	16.53	69,130
6/5/2019	+0.90 / +2.68%	35.00	35.50	34.10	34.50	35.08	16.18	101,310
6/4/2019	+0.50 / +1.51%	33.00	34.50	33.00	33.60	33.83	15.76	100,940
6/3/2019	-2.40 / -6.76%	34.80	36.00	33.05	33.10	34.03	15.52	753,870

<<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