Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/30/2018	+2.00 / +6.97%	29.00	30.70	28.70	30.70	30.15	13.03	361,420
1/29/2018	+0.05 / +0.17%	29.10	29.20	28.60	28.70	28.92	12.18	248,510
1/26/2018	+1.85 / +6.90%	28.65	28.65	28.20	28.65	28.56	12.16	560,450
1/25/2018	+1.75 / +6.99%	26.80	26.80	26.80	26.80	26.80	11.38	104,580
1/22/2018	-1.85 / -6.88%	25.10	26.00	25.05	25.05	25.10	10.63	730,890
1/19/2018	-0.80 / -2.89%	27.85	28.10	26.70	26.90	27.20	11.42	165,770
1/18/2018	+0.15 / +0.54%	27.00	27.70	27.00	27.70	27.28	11.76	144,260
1/17/2018	-0.55 / -1.96%	28.10	28.30	27.55	27.55	27.87	11.69	246,700
1/16/2018	-0.70 / -2.43%	28.80	28.80	28.10	28.10	28.31	11.93	154,750
1/15/2018	0.00 / 0.00%	28.80	29.50	28.40	28.80	28.65	12.22	122,790
1/12/2018	+0.25 / +0.88%	28.55	29.90	28.55	28.80	29.11	12.22	283,960
1/11/2018	+0.55 / +1.96%	28.00	28.70	27.60	28.55	28.18	12.12	261,050
1/10/2018	-0.20 / -0.71%	28.40	28.40	27.80	28.00	28.13	11.88	314,570
1/9/2018	+0.20 / +0.71%	28.20	28.80	28.00	28.20	28.23	11.97	341,750
1/8/2018	-0.90 / -3.11%	28.30	28.85	27.70	28.00	28.11	11.88	423,910
1/5/2018	-1.00 / -3.34%	29.50	29.75	28.90	28.90	29.33	12.27	216,670
1/4/2018	+0.30 / +1.01%	29.60	30.40	29.10	29.90	29.71	12.69	283,880
1/3/2018	+1.30 / +4.59%	28.30	30.25	28.30	29.60	29.41	12.56	659,940
1/2/2018	-0.70 / -2.41%	29.20	29.50	27.70	28.30	28.50	12.01	359,680
12/29/2017	+1.20 / +4.32%	28.00	29.50	27.50	29.00	28.34	12.31	463,890
12/28/2017	-1.65 / -5.60%	29.40	29.80	27.40	27.80	27.97	11.80	967,120
12/27/2017	-2.20 / -6.95%	29.45	29.45	29.45	29.45	29.45	12.50	220,000
12/26/2017	-2.35 / -6.91%	35.50	36.30	31.65	31.65	34.52	13.43	606,660
12/25/2017	+2.20 / +6.92%	29.60	34.00	29.60	34.00	30.98	14.43	1,021,340
12/22/2017	-2.35 / -6.88%	31.80	31.80	31.80	31.80	31.80	13.50	76,620
12/21/2017	-2.55 / -6.95%	34.15	34.15	34.15	34.15	34.15	14.49	274,910
12/20/2017	-2.75 / -6.97%	36.70	37.50	36.70	36.70	36.73	15.58	856,730
12/19/2017	-2.95 / -6.96%	39.45	39.45	39.45	39.45	39.45	16.74	23,020
12/18/2017	-3.15 / -6.92%	42.40	42.40	42.40	42.40	42.40	18.00	14,720
12/15/2017	-3.40 / -6.95%	51.90	52.30	45.55	45.55	47.45	19.33	641,630

<<Previous 30 days Next 30 days>>

CMG News

17:29	CMG: Nghị quyết HĐQT về việc thông qua giao dịch với người nội bộ
25/11	CMG: Notification Affiliated person trade - Nguyen Huong Lan
15/11	CMG: Report on the day nolonger being major shareholders - Pyn Elite Fund
06/11	CMG: Notice of ESOP share redemption
06/11	CMG: Plan for ESOP shares withdrawal