Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/24/2019	+1.00 / +3.03%	33.00	34.30	33.00	34.00	33.91	15.94	133,630
5/23/2019	+1.00 / +3.13%	32.00	33.00	31.60	33.00	32.07	15.47	38,850
5/22/2019	-0.80 / -2.44%	32.80	33.50	30.55	32.00	32.45	15.01	66,650
5/21/2019	+1.00 / +3.14%	32.00	32.90	31.50	32.80	32.11	15.38	68,110
5/20/2019	+1.40 / +4.61%	30.40	31.80	30.40	31.80	31.18	14.91	128,670
5/17/2019	+0.90 / +3.05%	29.30	30.60	29.30	30.40	30.06	14.26	36,090
5/16/2019	-0.20 / -0.67%	29.70	29.75	29.40	29.50	29.62	13.83	30,080
5/15/2019	+0.70 / +2.41%	29.00	29.70	28.90	29.70	29.24	13.93	37,170
5/14/2019	-0.50 / -1.69%	29.20	29.90	28.80	29.00	29.10	13.60	20,070
5/13/2019	+1.10 / +3.87%	28.40	29.50	28.40	29.50	28.90	13.83	20,380
5/10/2019	+0.25 / +0.89%	28.75	28.75	28.00	28.40	28.09	13.32	132,240
5/9/2019	-0.45 / -1.57%	28.60	28.60	28.15	28.15	28.20	13.20	35,990
5/8/2019	0.00 / 0.00%	28.85	28.85	28.05	28.60	28.33	13.41	56,620
5/7/2019	-0.30 / -1.04%	28.80	29.00	28.50	28.60	28.78	13.41	32,110
5/6/2019	+0.10 / +0.35%	28.60	28.90	28.10	28.90	28.33	13.55	62,340
5/3/2019	+0.50 / +1.77%	27.70	28.80	27.70	28.80	28.32	13.50	79,350
5/2/2019	-2.10 / -6.91%	30.40	30.40	28.30	28.30	28.91	13.27	324,630
4/26/2019	+0.20 / +0.66%	30.80	30.80	30.30	30.40	30.49	14.26	53,690
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

<<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