Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/25/2019	-0.65 / -2.22%	29.50	29.50	28.25	28.65	29.01	13.43	58,800
3/22/2019	+0.80 / +2.81%	28.10	29.40	28.10	29.30	28.94	13.74	70,670
3/21/2019	-1.50 / -5.00%	30.30	30.30	28.50	28.50	29.36	13.36	102,000
3/20/2019	-0.50 / -1.64%	30.50	30.50	29.50	30.00	29.77	14.07	34,870
3/19/2019	-1.00 / -3.17%	31.50	31.50	30.50	30.50	30.81	14.30	28,890
3/18/2019	+0.20 / +0.64%	31.30	31.50	30.80	31.50	31.23	14.77	27,730
3/15/2019	+0.40 / +1.29%	30.30	31.85	30.10	31.30	31.23	14.68	179,770
3/14/2019	0.00 / 0.00%	30.90	31.00	30.30	30.90	30.68	14.49	29,070
3/13/2019	0.00 / 0.00%	31.50	31.60	30.90	30.90	31.10	14.49	61,700
3/12/2019	+1.30 / +4.39%	29.80	31.00	29.10	30.90	30.09	14.49	138,470
3/11/2019	-0.25 / -0.84%	29.20	29.70	29.20	29.60	29.33	13.88	40,160
3/8/2019	+0.35 / +1.19%	29.10	29.85	28.90	29.85	29.29	14.00	35,510
3/7/2019	-0.50 / -1.67%	30.60	30.60	29.50	29.50	29.72	13.83	112,670
3/6/2019	-0.85 / -2.76%	30.85	31.40	29.55	30.00	30.11	14.07	224,770
3/5/2019	+1.05 / +3.52%	29.50	30.90	29.50	30.85	30.12	14.47	222,050
3/4/2019	+1.05 / +3.65%	28.90	30.00	28.90	29.80	29.62	13.97	118,020
3/1/2019	+0.10 / +0.35%	28.70	29.00	28.50	28.75	28.83	13.48	9,850
2/28/2019	-0.35 / -1.21%	28.00	29.50	28.00	28.65	28.33	13.43	58,420
2/27/2019	+0.50 / +1.75%	29.00	29.00	28.70	29.00	28.94	13.60	68,760
2/26/2019	+0.30 / +1.06%	28.95	28.95	28.20	28.50	28.49	13.36	39,380
2/25/2019	-0.40 / -1.40%	28.60	29.00	28.20	28.20	28.58	13.22	98,290
2/22/2019	-0.05 / -0.17%	28.90	28.90	28.20	28.60	28.51	13.41	42,550
2/21/2019	-1.15 / -3.86%	29.75	29.80	28.00	28.65	29.19	13.43	117,190
2/20/2019	+0.10 / +0.34%	29.90	29.90	29.30	29.80	29.49	13.97	83,620
2/19/2019	+0.30 / +1.02%	30.00	30.50	29.20	29.70	29.84	13.93	127,940
2/18/2019	+1.00 / +3.52%	29.40	29.60	28.45	29.40	29.05	13.79	96,410
2/15/2019	-0.10 / -0.35%	28.50	28.50	27.50	28.40	27.81	13.32	36,100
2/14/2019	-0.60 / -2.06%	29.45	29.45	28.30	28.50	28.78	13.36	50,270
2/13/2019	+0.75 / +2.65%	28.50	29.50	28.50	29.10	29.04	13.65	66,180
2/12/2019	+1.85 / +6.98%	26.50	28.35	26.50	28.35	28.01	13.29	143,220

<<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