Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2021	-0.10 / -0.17%	59.00	59.00	55.10	58.90	57.55	30.73	50,600
9/28/2021	+1.70 / +2.97%	57.00	59.60	55.00	59.00	57.14	30.78	88,100
9/27/2021	-3.20 / -5.29%	60.10	60.40	56.30	57.30	58.44	29.89	201,000
9/24/2021	-2.00 / -3.20%	63.00	63.00	60.50	60.50	61.39	31.56	121,300
9/23/2021	-1.70 / -2.65%	65.40	65.40	62.10	62.50	63.00	32.61	80,000
9/22/2021	+2.40 / +3.88%	63.70	64.50	62.00	64.20	63.34	33.49	59,600
9/21/2021	-1.10 / -1.75%	62.00	62.50	60.20	61.80	61.52	32.24	100,600
9/20/2021	+2.50 / +4.14%	60.50	64.50	60.20	62.90	62.09	32.81	118,400
9/17/2021	0.00 / 0.00%	61.00	61.80	60.10	60.40	60.65	31.51	68,200
9/16/2021	-0.80 / -1.31%	63.00	63.00	60.00	60.40	60.68	31.51	113,800
9/15/2021	+1.30 / +2.17%	62.00	64.00	60.30	61.20	62.93	31.93	227,100
9/14/2021	+3.90 / +6.96%	57.00	59.90	56.90	59.90	59.56	31.25	658,700
9/13/2021	+1.40 / +2.56%	54.80	56.30	54.60	56.00	55.57	29.21	58,700
9/10/2021	+0.10 / +0.18%	54.80	54.80	54.00	54.60	54.52	28.48	81,400
9/9/2021	+1.50 / +2.83%	53.00	54.50	53.00	54.50	53.95	28.43	81,600
9/8/2021	-0.70 / -1.30%	53.70	54.10	53.00	53.00	53.56	27.65	173,000
9/7/2021	+0.10 / +0.19%	53.60	55.00	53.00	53.70	53.48	28.01	143,500
9/6/2021	+0.90 / +1.71%	52.70	53.60	51.10	53.60	52.65	27.96	259,700
9/1/2021	-0.10 / -0.19%	52.50	53.20	52.20	52.70	52.84	27.49	115,300
8/31/2021	+1.80 / +3.53%	51.00	53.50	50.50	52.80	52.32	27.55	159,900
8/30/2021	+0.20 / +0.39%	52.80	52.80	50.80	51.00	51.57	26.61	162,300
8/27/2021	+0.70 / +1.40%	50.00	51.00	48.80	50.80	49.78	26.50	153,600
8/26/2021	-0.10 / -0.20%	49.85	50.70	49.30	50.10	49.87	26.14	131,300
8/25/2021	-0.60 / -1.18%	49.60	52.50	48.50	50.20	49.46	26.19	171,000
8/24/2021	+1.70 / +3.46%	51.50	52.50	49.30	50.80	51.35	26.50	222,600
8/23/2021	+3.20 / +6.97%	45.90	49.10	45.80	49.10	48.68	25.62	384,500
8/20/2021	+1.00 / +2.23%	44.90	46.90	44.75	45.90	45.76	23.95	268,100
8/19/2021	0.00 / 0.00%	44.90	44.90	44.00	44.90	44.44	23.42	123,900
8/18/2021	-0.55 / -1.21%	45.45	46.00	44.80	44.90	45.14	23.42	82,300
8/17/2021	-0.30 / -0.66%	45.75	45.75	44.80	45.45	45.15	23.71	87,400

<<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