Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2019	-0.50 / -1.32%	35.50	38.00	35.50	37.40	36.43	18.94	184,910
7/31/2019	-2.80 / -6.88%	40.70	40.70	37.90	37.90	38.54	19.19	279,820
7/30/2019	-0.30 / -0.73%	40.20	41.80	40.00	40.70	40.64	20.61	78,920
7/29/2019	+0.20 / +0.49%	41.10	41.80	40.40	41.00	41.18	20.76	120,300
7/26/2019	-0.10 / -0.24%	41.70	42.80	40.60	40.80	41.58	20.66	114,450
7/25/2019	+0.90 / +2.25%	40.10	41.00	39.80	40.90	40.46	20.71	68,360
7/24/2019	-1.50 / -3.61%	40.00	40.30	39.30	40.00	39.80	20.26	70,500
7/23/2019	+0.95 / +2.34%	40.55	41.90	40.55	41.50	41.21	19.46	101,930
7/22/2019	-0.45 / -1.10%	41.00	41.00	40.20	40.55	40.58	19.01	93,080
7/19/2019	-0.95 / -2.26%	41.90	42.90	41.00	41.00	41.96	19.23	111,520
7/18/2019	+0.90 / +2.19%	41.50	42.90	41.40	41.95	42.01	19.67	154,340
7/17/2019	+2.65 / +6.90%	38.20	41.05	38.20	41.05	39.60	19.25	211,330
7/16/2019	+0.25 / +0.66%	38.50	38.50	38.15	38.40	38.28	18.01	57,580
7/15/2019	-0.25 / -0.65%	38.50	38.60	38.00	38.15	38.31	17.89	71,800
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

<<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