Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/25/2019	-0.05 / -0.17%	30.25	30.70	30.00	30.20	30.29	14.16	63,420
4/24/2019	+0.05 / +0.17%	30.40	30.40	30.00	30.25	30.16	14.18	29,510
4/23/2019	+0.30 / +1.00%	29.60	30.90	29.60	30.20	30.35	14.16	44,970
4/22/2019	-0.30 / -0.99%	30.00	30.05	29.50	29.90	29.92	14.02	34,830
4/19/2019	+0.50 / +1.68%	30.00	31.00	30.00	30.20	30.24	14.16	13,490
4/18/2019	-1.30 / -4.19%	31.00	31.30	29.40	29.70	30.51	13.93	125,600
4/17/2019	-1.45 / -4.47%	31.50	32.95	31.00	31.00	31.56	14.54	52,020
4/16/2019	-0.55 / -1.67%	33.00	33.00	32.00	32.45	32.16	15.22	58,480
4/12/2019	-0.20 / -0.60%	33.50	33.50	32.40	33.00	32.86	15.47	28,360
4/11/2019	+0.60 / +1.84%	32.00	33.30	31.80	33.20	32.26	15.57	42,030
4/10/2019	-0.20 / -0.61%	32.10	33.00	31.80	32.60	32.36	15.29	116,380
4/9/2019	-1.00 / -2.96%	33.90	33.90	32.80	32.80	33.30	15.38	53,700
4/8/2019	+1.80 / +5.63%	33.00	34.20	32.50	33.80	33.83	15.85	214,170
4/5/2019	+2.05 / +6.84%	30.00	32.00	30.00	32.00	31.73	15.01	224,780
4/4/2019	0.00 / 0.00%	30.00	30.20	29.30	29.95	29.50	14.04	69,020
4/3/2019	-0.05 / -0.17%	28.90	30.00	28.90	29.95	29.40	14.04	15,440
4/2/2019	+0.35 / +1.18%	29.65	30.50	29.65	30.00	29.99	14.07	36,380
4/1/2019	-0.35 / -1.17%	30.00	30.00	29.55	29.65	29.77	13.90	21,770
3/29/2019	-0.25 / -0.83%	30.60	30.60	29.80	30.00	30.05	14.07	54,070
3/28/2019	+0.35 / +1.17%	29.20	30.25	29.20	30.25	29.95	14.18	15,960
3/27/2019	+1.20 / +4.18%	28.70	30.20	28.70	29.90	29.74	14.02	42,400
3/26/2019	+0.05 / +0.17%	29.20	29.40	28.70	28.70	28.93	13.46	57,930
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

<<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