Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2021	+0.25 / +0.63%	39.10	39.85	38.70	39.80	39.43	20.76	201,800
7/27/2021	+1.15 / +2.99%	40.30	40.50	38.70	39.55	39.59	20.63	167,000
7/26/2021	+2.50 / +6.96%	36.00	38.40	36.00	38.40	37.96	20.03	255,100
7/23/2021	-0.10 / -0.28%	36.00	36.20	35.50	35.90	35.85	18.73	27,200
7/22/2021	+0.55 / +1.55%	35.00	36.05	34.65	36.00	35.60	18.78	52,300
7/21/2021	-0.15 / -0.42%	36.00	36.00	35.00	35.45	35.23	18.49	30,200
7/20/2021	+0.85 / +2.45%	34.00	35.60	34.00	35.60	34.42	18.57	39,800
7/19/2021	-0.85 / -2.39%	35.70	35.70	33.90	34.75	34.54	18.13	77,700
7/16/2021	+0.05 / +0.14%	36.40	36.40	35.35	35.60	35.63	18.57	24,000
7/15/2021	-0.75 / -2.07%	34.90	37.00	34.90	35.55	35.57	18.55	44,900
7/14/2021	-0.60 / -1.63%	37.00	37.00	34.70	36.30	35.20	18.94	50,400
7/13/2021	+1.50 / +4.24%	34.70	36.90	34.70	36.90	35.66	19.25	27,900
7/12/2021	-1.60 / -4.32%	37.00	37.00	34.50	35.40	35.14	18.47	125,500
7/9/2021	-0.30 / -0.80%	37.30	38.00	36.50	37.00	37.14	19.30	80,700
7/8/2021	0.00 / 0.00%	37.40	37.50	36.50	37.30	37.01	19.46	38,900
7/7/2021	-0.30 / -0.80%	37.60	37.90	36.15	37.30	37.24	19.46	82,500
7/6/2021	-1.40 / -3.59%	39.00	39.50	37.60	37.60	38.29	19.62	161,100
7/5/2021	-0.40 / -1.02%	39.60	40.00	38.30	39.00	39.38	20.35	74,000
7/2/2021	+0.80 / +2.07%	38.60	39.90	38.60	39.40	39.41	20.55	172,500
7/1/2021	+1.30 / +3.49%	37.50	39.00	37.50	38.60	38.43	20.14	269,100
6/30/2021	+0.80 / +2.19%	36.20	37.50	36.10	37.30	36.89	19.46	72,900
6/29/2021	-0.10 / -0.27%	36.60	36.60	36.40	36.50	36.48	19.04	27,300
6/28/2021	-0.30 / -0.81%	36.90	36.90	36.25	36.60	36.52	19.09	41,100
6/25/2021	+0.65 / +1.79%	36.25	37.00	35.85	36.90	36.54	19.25	155,300
6/24/2021	0.00 / 0.00%	36.25	36.25	35.80	36.25	36.00	18.91	66,800
6/23/2021	+0.75 / +2.11%	35.50	36.50	35.45	36.25	35.98	18.91	86,000
6/22/2021	0.00 / 0.00%	35.50	35.60	35.00	35.50	35.22	18.52	57,100
6/21/2021	+0.10 / +0.28%	35.40	35.80	35.10	35.50	35.45	18.52	54,500
6/18/2021	+0.30 / +0.85%	35.10	36.00	35.10	35.40	35.36	18.47	36,500
6/17/2021	-0.40 / -1.13%	35.50	35.50	34.50	35.10	35.11	18.31	108,900

<<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