Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/21/2018	-0.65 / -2.76%	22.90	23.50	22.90	22.90	23.00	10.74	34,170
12/20/2018	+0.25 / +1.07%	23.30	23.85	22.80	23.55	23.38	11.04	9,110
12/19/2018	+0.40 / +1.75%	23.40	23.40	22.90	23.30	22.99	10.93	27,580
12/18/2018	-1.30 / -5.37%	23.00	24.00	22.60	22.90	22.83	10.74	120,790
12/17/2018	-0.60 / -2.42%	24.05	24.55	24.05	24.20	24.33	11.35	58,250
12/14/2018	-0.05 / -0.20%	24.30	24.85	23.90	24.80	24.14	11.63	16,200
12/13/2018	+0.45 / +1.84%	24.95	25.00	24.10	24.85	24.58	11.65	108,260
12/12/2018	-1.20 / -4.69%	25.50	25.60	24.20	24.40	24.67	11.44	90,610
12/11/2018	+0.80 / +3.23%	25.50	25.80	25.20	25.60	25.52	12.00	213,830
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

<<Previous 30 days Next 30 days>>

CMG News

01/12	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