Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/10/2018	+1.60 / +6.90%	23.85	24.80	23.50	24.80	24.67	11.63	361,750
12/7/2018	+1.50 / +6.91%	22.50	23.20	22.00	23.20	23.03	10.88	125,670
12/6/2018	+1.20 / +5.85%	21.00	21.70	20.55	21.70	21.21	10.18	71,140
12/5/2018	+0.40 / +1.99%	19.90	20.60	19.90	20.50	20.30	9.61	27,290
12/4/2018	+0.10 / +0.50%	20.10	20.40	19.80	20.10	20.02	9.43	18,430
12/3/2018	+0.50 / +2.56%	19.60	20.00	19.50	20.00	19.67	9.38	21,760
11/30/2018	-0.20 / -1.02%	19.70	19.70	19.30	19.50	19.55	9.14	36,470
11/29/2018	+0.30 / +1.55%	19.40	19.70	19.20	19.70	19.44	9.24	28,030
11/28/2018	-0.10 / -0.51%	19.10	19.50	19.10	19.40	19.19	9.10	24,750
11/27/2018	+0.30 / +1.56%	19.20	19.50	18.90	19.50	19.20	9.14	14,530
11/26/2018	0.00 / 0.00%	19.00	19.20	19.00	19.20	19.09	9.00	20,800
11/23/2018	-0.25 / -1.29%	19.00	19.20	19.00	19.20	19.07	9.00	3,670
11/22/2018	-0.10 / -0.51%	19.55	20.00	19.00	19.45	19.22	9.12	18,260
11/21/2018	+0.35 / +1.82%	18.75	19.55	18.75	19.55	19.05	9.17	36,270
11/20/2018	0.00 / 0.00%	18.90	19.20	18.90	19.20	19.11	9.00	3,610
11/19/2018	0.00 / 0.00%	19.30	19.30	19.00	19.20	19.01	9.00	20,090
11/16/2018	+0.30 / +1.59%	19.00	19.50	19.00	19.20	19.12	9.00	2,510
11/15/2018	-0.05 / -0.26%	18.70	18.90	18.70	18.90	18.77	8.86	9,110
11/14/2018	-0.20 / -1.04%	18.85	19.80	18.70	18.95	18.74	8.89	10,460
11/13/2018	-0.25 / -1.29%	18.85	19.15	18.80	19.15	18.83	8.98	14,340
11/12/2018	+0.40 / +2.11%	18.60	19.40	18.60	19.40	18.95	9.10	6,490
11/9/2018	-0.60 / -3.06%	19.30	19.55	18.25	19.00	19.00	8.91	19,050
11/8/2018	+0.15 / +0.77%	19.80	19.85	19.00	19.60	19.46	9.19	29,290
11/7/2018	-0.05 / -0.26%	19.50	19.70	19.20	19.45	19.43	9.12	25,270
11/6/2018	-0.40 / -2.01%	19.90	20.00	19.40	19.50	19.65	9.14	41,230
11/5/2018	0.00 / 0.00%	19.20	20.20	19.20	19.90	19.70	9.33	9,900
11/2/2018	-0.10 / -0.50%	20.30	20.30	19.40	19.90	20.02	9.33	12,340
11/1/2018	-0.30 / -1.48%	20.10	20.25	20.00	20.00	20.03	9.38	89,870
10/31/2018	+0.15 / +0.74%	20.10	20.40	20.00	20.30	20.05	9.52	57,900
10/30/2018	0.00 / 0.00%	20.15	20.40	20.00	20.15	20.05	9.45	19,550

<<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