Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2019	+0.50 / +1.25%	40.20	40.90	39.90	40.35	40.18	20.43	35,890
8/26/2019	-1.05 / -2.57%	40.10	40.40	39.40	39.85	39.94	20.18	64,820
8/23/2019	-0.55 / -1.33%	41.45	41.45	40.10	40.90	40.42	20.71	48,990
8/22/2019	+0.25 / +0.61%	41.50	41.50	40.70	41.45	41.17	20.99	50,860
8/21/2019	-0.10 / -0.24%	41.30	43.55	40.80	41.20	42.44	20.86	5,248,619
8/20/2019	+0.40 / +0.98%	40.90	41.30	40.20	41.30	40.96	20.91	57,620
8/19/2019	-0.90 / -2.15%	42.00	42.00	40.10	40.90	40.89	20.71	63,920
8/16/2019	+1.65 / +4.11%	40.00	42.55	40.00	41.80	41.63	21.17	293,010
8/15/2019	+1.10 / +2.82%	38.50	40.90	38.05	40.15	39.86	20.33	143,940
8/14/2019	+2.55 / +6.99%	36.70	39.05	36.40	39.05	37.90	19.77	124,560
8/13/2019	-1.50 / -3.95%	37.90	37.90	36.40	36.50	36.80	18.48	72,030
8/12/2019	0.00 / 0.00%	38.00	38.50	37.70	38.00	38.08	19.24	59,660
8/9/2019	+1.20 / +3.26%	37.20	38.30	37.00	38.00	37.57	19.24	93,660
8/8/2019	+0.20 / +0.55%	36.60	36.80	35.90	36.80	36.14	18.64	74,480
8/7/2019	-0.35 / -0.95%	36.00	36.70	36.00	36.60	36.27	18.53	27,430
8/6/2019	-0.35 / -0.94%	35.80	37.00	35.55	36.95	36.35	18.71	90,400
8/5/2019	-1.40 / -3.62%	36.00	38.50	36.00	37.30	37.13	18.89	150,790
8/2/2019	+1.30 / +3.48%	37.50	38.70	37.50	38.70	38.17	19.60	57,710
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

<<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