Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/25/2022	-2.10 / -3.28%	64.00	64.00	61.50	61.90	62.15	35.20	219,400
8/24/2022	-2.60 / -3.90%	66.60	66.80	64.00	64.00	64.95	36.39	67,000
8/23/2022	-0.40 / -0.60%	65.30	66.90	65.30	66.60	66.23	37.87	68,800
8/22/2022	-0.80 / -1.18%	66.30	67.50	65.70	67.00	66.75	38.10	55,300
8/19/2022	-1.20 / -1.74%	68.50	68.50	67.00	67.80	67.80	38.55	46,800
8/18/2022	+1.50 / +2.22%	67.50	70.00	67.00	69.00	68.44	39.24	138,700
8/17/2022	-0.20 / -0.30%	67.00	67.70	66.50	67.50	66.95	38.38	58,300
8/16/2022	+0.50 / +0.74%	66.60	67.70	66.60	67.70	67.13	38.50	91,600
8/15/2022	+3.10 / +4.84%	63.20	67.20	63.20	67.20	65.82	38.21	101,700
8/12/2022	+1.70 / +2.72%	61.80	64.60	61.80	64.10	63.76	36.45	115,700
8/11/2022	+0.50 / +0.81%	61.90	63.20	61.90	62.40	62.17	35.48	93,000
8/10/2022	-1.10 / -1.75%	62.10	62.50	61.90	61.90	62.02	35.20	40,600
8/9/2022	+0.50 / +0.80%	62.40	63.00	61.50	63.00	62.61	35.82	57,000
8/8/2022	0.00 / 0.00%	61.00	62.50	61.00	62.50	61.26	35.54	28,300
8/5/2022	-0.20 / -0.32%	61.50	62.50	60.20	62.50	61.31	35.54	44,100
8/4/2022	+1.70 / +2.79%	60.00	63.00	60.00	62.70	61.06	35.65	39,400
8/3/2022	-1.00 / -1.61%	59.70	61.90	59.20	61.00	60.11	34.69	31,600
8/2/2022	+0.30 / +0.49%	62.00	62.00	60.60	62.00	61.30	35.26	18,800
8/1/2022	+2.80 / +4.75%	60.00	61.70	60.00	61.70	60.88	35.09	27,100
7/29/2022	+0.60 / +1.03%	58.90	58.90	58.50	58.90	58.74	33.49	4,800
7/28/2022	-1.10 / -1.85%	58.20	59.80	58.20	58.30	58.61	33.15	17,700
7/27/2022	+0.80 / +1.37%	58.00	59.50	58.00	59.40	58.82	33.78	63,400
7/26/2022	-0.30 / -0.51%	56.70	58.60	56.70	58.60	57.95	33.32	8,300
7/25/2022	+1.90 / +3.33%	57.00	58.90	56.60	58.90	57.42	33.49	13,200
7/22/2022	-2.00 / -3.39%	58.00	58.50	57.00	57.00	57.35	32.41	4,200
7/21/2022	+0.10 / +0.17%	58.50	59.00	57.40	59.00	58.28	33.55	26,600
7/20/2022	+0.90 / +1.55%	58.00	59.90	58.00	58.90	59.45	33.49	23,400
7/19/2022	-1.00 / -1.69%	58.50	58.50	56.70	58.00	57.25	32.98	22,900
7/18/2022	+0.30 / +0.51%	59.70	59.70	56.40	59.00	58.29	33.55	9,300
7/15/2022	-0.80 / -1.34%	58.30	58.90	56.00	58.70	57.10	33.38	31,000

<<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