Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/13/2021	+0.45 / +1.03%	43.55	44.60	42.00	44.00	43.74	22.95	151,400
8/12/2021	+0.15 / +0.35%	43.60	44.70	43.40	43.55	43.75	22.72	223,600
8/11/2021	-2.75 / -5.96%	46.15	46.15	43.40	43.40	44.58	22.64	283,000
8/10/2021	-0.80 / -1.70%	47.05	47.10	45.70	46.15	46.14	24.08	129,000
8/9/2021	+1.65 / +3.64%	45.45	47.20	44.60	46.95	46.26	24.49	200,600
8/6/2021	+0.30 / +0.67%	44.90	45.70	44.10	45.30	44.95	23.63	165,700
8/5/2021	+0.90 / +2.04%	43.70	45.95	43.70	45.00	44.70	23.48	139,800
8/4/2021	-0.65 / -1.45%	44.75	44.90	43.80	44.10	44.29	23.01	234,400
8/3/2021	-0.65 / -1.43%	45.40	46.15	44.20	44.75	44.91	23.35	180,400
8/2/2021	+2.95 / +6.95%	42.45	45.40	42.45	45.40	45.07	23.68	293,300
7/30/2021	+2.75 / +6.93%	39.70	42.45	39.70	42.45	42.03	22.15	353,500
7/29/2021	-0.10 / -0.25%	39.70	40.00	39.00	39.70	39.67	20.71	113,300
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

<<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