Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
2/11/2019	0.00 / 0.00%	26.50	27.50	25.80	26.50	26.43	12.43	72,940
2/1/2019	0.00 / 0.00%	26.50	26.80	25.80	26.50	26.34	12.43	30,070
1/31/2019	-0.40 / -1.49%	26.40	27.00	25.80	26.50	26.11	12.43	28,460
1/30/2019	-0.45 / -1.65%	27.30	27.30	26.60	26.90	26.79	12.61	13,810
1/29/2019	+0.85 / +3.21%	26.50	27.70	26.20	27.35	27.07	12.83	45,180
1/28/2019	+0.60 / +2.32%	26.50	27.50	25.90	26.50	26.48	12.43	122,790
1/25/2019	0.00 / 0.00%	25.40	26.50	25.40	25.90	25.82	12.15	41,560
1/24/2019	-1.10 / -4.07%	27.00	27.10	25.50	25.90	26.14	12.15	54,430
1/23/2019	+0.20 / +0.75%	27.00	27.20	26.60	27.00	26.99	12.66	88,800
1/22/2019	0.00 / 0.00%	27.45	28.30	26.00	26.80	27.36	12.57	89,700
1/21/2019	+1.75 / +6.99%	25.80	26.80	25.10	26.80	26.52	12.57	171,350
1/18/2019	+1.60 / +6.82%	23.50	25.05	23.50	25.05	24.60	11.75	134,270
1/17/2019	+0.35 / +1.52%	23.10	23.50	23.10	23.45	23.29	11.00	1,360
1/16/2019	-0.30 / -1.28%	23.40	24.00	23.10	23.10	23.43	10.83	207,660

<<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