Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2021	+0.50 / +0.81%	62.10	63.50	62.10	62.50	62.35	32.61	270,200
11/30/2021	-1.80 / -2.82%	63.10	63.80	62.00	62.00	62.92	32.34	99,200
11/29/2021	-1.70 / -2.60%	63.10	66.40	62.00	63.80	63.16	33.28	67,000
11/26/2021	-3.00 / -4.38%	68.50	68.50	65.50	65.50	66.19	34.17	44,300
11/25/2021	+0.20 / +0.29%	68.30	69.00	68.20	68.50	68.62	35.74	84,700
11/24/2021	+1.90 / +2.86%	66.50	68.30	64.40	68.30	66.25	35.63	61,900
11/23/2021	-0.50 / -0.75%	62.40	66.40	62.40	66.40	63.98	34.64	86,700
11/22/2021	-3.00 / -4.29%	66.00	69.90	66.00	66.90	66.97	34.90	33,700
11/19/2021	+0.90 / +1.30%	72.90	72.90	64.20	69.90	70.33	36.47	86,000
11/18/2021	+4.40 / +6.81%	64.70	69.10	64.70	69.00	67.98	36.00	243,800
11/17/2021	+0.70 / +1.10%	64.00	64.60	63.00	64.60	64.05	33.70	74,400
11/16/2021	+0.10 / +0.16%	63.80	64.00	62.50	63.90	63.26	33.34	54,700
11/15/2021	-0.30 / -0.47%	64.50	65.00	63.50	63.80	64.05	33.28	26,200
11/12/2021	+0.10 / +0.16%	64.00	64.10	63.00	64.10	63.56	33.44	37,800
11/11/2021	-0.80 / -1.23%	64.50	64.50	60.30	64.00	62.38	33.39	61,700
11/10/2021	-0.20 / -0.31%	65.50	65.50	63.50	64.80	64.32	33.81	87,500
11/9/2021	+0.70 / +1.09%	65.00	65.50	64.20	65.00	64.96	33.91	39,000
11/8/2021	+0.80 / +1.26%	63.60	64.50	63.50	64.30	63.90	33.54	41,200
11/5/2021	+0.60 / +0.95%	62.90	63.50	62.30	63.50	62.81	33.13	63,100
11/4/2021	+0.50 / +0.80%	62.90	62.90	62.00	62.90	62.41	32.81	43,800
11/3/2021	-1.40 / -2.19%	61.60	63.90	61.60	62.40	62.59	32.55	124,500
11/2/2021	-0.20 / -0.31%	63.90	64.10	62.50	63.80	63.46	33.28	73,400
11/1/2021	+1.00 / +1.59%	66.00	66.00	63.00	64.00	64.24	33.39	76,500
10/29/2021	+1.20 / +1.94%	63.10	63.90	62.60	63.00	63.23	32.87	84,100
10/28/2021	+1.30 / +2.15%	61.50	61.80	60.00	61.80	60.90	32.24	73,200
10/27/2021	+0.90 / +1.51%	59.60	61.50	59.20	60.50	60.02	31.56	58,600
10/26/2021	-0.40 / -0.67%	59.60	60.00	59.00	59.60	59.42	31.09	34,300
10/25/2021	-0.90 / -1.48%	60.90	60.90	59.40	60.00	59.95	31.30	49,500
10/22/2021	-0.10 / -0.16%	61.00	61.20	59.60	60.90	60.46	31.77	32,500
10/21/2021	+1.40 / +2.35%	59.60	61.20	59.60	61.00	60.00	31.82	19,300

<<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