Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2018	+0.30 / +1.09%	27.40	27.80	27.00	27.80	27.41	11.80	24,920
4/26/2018	-0.30 / -1.08%	28.90	29.00	25.90	27.50	27.18	11.67	123,820
4/24/2018	-0.10 / -0.36%	27.90	27.90	27.00	27.80	27.21	11.80	58,510
4/23/2018	+0.20 / +0.72%	28.90	28.90	27.50	27.90	27.95	11.84	59,740
4/20/2018	-0.30 / -1.07%	28.00	29.00	27.70	27.70	28.63	11.76	19,350
4/19/2018	+0.20 / +0.72%	27.80	29.00	27.20	28.00	28.00	11.88	786,930
4/18/2018	-1.65 / -5.60%	29.75	29.75	27.40	27.80	28.18	11.80	23,920
4/17/2018	-0.05 / -0.17%	29.80	29.80	29.00	29.45	29.49	12.50	42,110
4/16/2018	+1.70 / +6.12%	27.80	29.70	27.80	29.50	29.25	12.52	112,450
4/13/2018	0.00 / 0.00%	27.45	28.25	27.00	27.80	27.92	11.80	25,970
4/12/2018	+0.35 / +1.28%	27.30	28.45	26.60	27.80	27.21	11.80	42,820
4/11/2018	-1.20 / -4.19%	27.70	29.95	27.00	27.45	27.56	11.65	133,850
4/10/2018	-2.15 / -6.98%	30.80	30.90	28.65	28.65	29.18	12.16	397,100
4/9/2018	-0.50 / -1.60%	31.30	31.40	30.40	30.80	30.71	13.07	155,500
4/6/2018	+0.45 / +1.46%	31.00	31.50	30.50	31.30	30.96	13.29	135,750
4/5/2018	-0.55 / -1.75%	31.40	31.45	30.20	30.85	30.63	13.09	122,020
4/4/2018	+0.40 / +1.29%	31.00	32.00	31.00	31.40	31.60	13.33	209,710
4/3/2018	-0.55 / -1.74%	31.10	31.50	30.90	31.00	31.06	13.16	120,620
4/2/2018	-0.05 / -0.16%	32.00	32.00	30.60	31.55	31.24	13.39	125,110
3/30/2018	+1.60 / +5.33%	30.00	32.05	30.00	31.60	31.42	13.41	288,110
3/29/2018	+1.30 / +4.53%	28.75	30.00	28.75	30.00	29.50	12.73	198,540
3/28/2018	+0.70 / +2.50%	28.30	28.80	28.00	28.70	28.58	12.18	122,840
3/27/2018	+0.90 / +3.32%	27.10	28.20	27.10	28.00	27.84	11.88	97,260
3/26/2018	-0.80 / -2.87%	27.90	27.90	27.00	27.10	27.41	11.50	77,480
3/23/2018	-0.60 / -2.11%	27.10	28.00	27.10	27.90	27.54	11.84	92,830
3/22/2018	-0.40 / -1.38%	28.90	28.90	28.05	28.50	28.45	12.10	98,450
3/21/2018	+0.30 / +1.05%	29.50	29.60	28.60	28.90	29.05	12.27	214,770
3/20/2018	+1.85 / +6.92%	26.80	28.60	26.75	28.60	28.08	12.14	221,600
3/19/2018	+0.95 / +3.68%	26.10	27.15	26.10	26.75	26.79	11.35	170,120
3/16/2018	+0.70 / +2.79%	25.05	25.90	25.05	25.80	25.44	10.95	169,340

<<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