Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2014	+0.40 / +4.82%	8.30	8.80	8.20	8.70	8.70	3.29	293,760
9/25/2014	+0.10 / +1.22%	8.00	8.30	7.90	8.30	8.30	3.14	23,430
9/24/2014	0.00 / 0.00%	8.30	8.40	8.00	8.20	8.20	3.10	58,920
9/23/2014	+0.50 / +6.49%	7.80	8.20	7.80	8.20	8.20	3.10	380,670
9/22/2014	-0.10 / -1.28%	7.80	8.00	7.70	7.70	7.70	2.91	26,820
9/19/2014	-0.10 / -1.27%	7.90	7.90	7.60	7.80	7.80	2.95	90,380
9/18/2014	-0.20 / -2.47%	8.10	8.10	7.90	7.90	7.90	2.99	63,320
9/17/2014	+0.20 / +2.53%	8.20	8.30	8.00	8.10	8.10	3.07	230,150
9/16/2014	+0.50 / +6.76%	7.50	7.90	7.40	7.90	7.90	2.99	596,540
9/15/2014	-0.20 / -2.63%	7.60	7.60	7.40	7.40	7.40	2.80	46,030
9/12/2014	+0.10 / +1.33%	7.40	7.60	7.40	7.60	7.60	2.88	42,400
9/11/2014	0.00 / 0.00%	7.60	7.60	7.30	7.50	7.50	2.84	26,250
9/10/2014	+0.10 / +1.35%	7.50	7.50	7.40	7.50	7.50	2.84	6,480
9/9/2014	-0.40 / -5.13%	7.60	7.60	7.40	7.40	7.40	2.80	66,150
9/8/2014	+0.10 / +1.30%	7.70	7.80	7.60	7.80	7.80	2.95	170,060
9/5/2014	+0.40 / +5.48%	7.40	7.70	7.40	7.70	7.70	2.91	126,560
9/4/2014	-0.10 / -1.35%	7.30	7.40	7.30	7.30	7.30	2.76	21,480
9/3/2014	+0.20 / +2.78%	7.30	7.60	7.30	7.40	7.40	2.80	98,480
8/29/2014	-0.20 / -2.70%	7.30	7.30	7.20	7.20	7.20	2.73	5,540
8/28/2014	-0.10 / -1.33%	7.50	7.50	7.40	7.40	7.40	2.80	16,690
8/27/2014	+0.20 / +2.74%	7.10	7.50	7.10	7.50	7.50	2.84	51,830
8/26/2014	+0.10 / +1.39%	7.20	7.30	7.10	7.30	7.30	2.76	43,200
8/25/2014	-0.10 / -1.37%	7.30	7.40	7.20	7.20	7.20	2.73	35,620
8/22/2014	0.00 / 0.00%	7.20	7.30	7.20	7.30	7.30	2.76	13,620
8/21/2014	+0.10 / +1.39%	7.30	7.30	7.20	7.30	7.30	2.76	63,610
8/20/2014	0.00 / 0.00%	7.20	7.20	7.10	7.20	7.20	2.73	19,510
8/19/2014	0.00 / 0.00%	7.10	7.20	7.00	7.20	7.20	2.73	78,120
8/18/2014	-0.10 / -1.37%	7.10	7.20	7.10	7.20	7.20	2.73	17,160
8/15/2014	-0.10 / -1.35%	7.20	7.30	7.10	7.30	7.30	2.76	17,620
8/14/2014	-0.10 / -1.33%	7.30	7.40	7.20	7.40	7.40	2.80	38,090

<<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