Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/26/2021	-0.20 / -0.90%	22.00	22.00	22.00	22.00	22.00	15.56	4,100
1/25/2021	0.00 / 0.00%	22.20	22.20	22.20	22.20	22.20	15.70	0
1/22/2021	-0.70 / -3.08%	22.80	22.80	21.00	22.00	22.22	15.56	7,100
1/21/2021	-1.10 / -4.62%	22.70	22.70	22.70	22.70	22.70	16.06	500
1/20/2021	0.00 / 0.00%	23.80	23.80	23.80	23.80	23.80	16.83	0
1/19/2021	+0.30 / +1.28%	23.80	23.80	23.80	23.80	23.80	16.83	100
1/18/2021	+0.50 / +2.17%	23.50	23.50	23.50	23.50	23.50	16.62	100
1/15/2021	-0.60 / -2.54%	23.00	23.00	23.00	23.00	23.00	16.27	300
1/14/2021	+1.00 / +4.52%	24.00	24.00	22.90	23.10	23.63	16.34	3,200
1/13/2021	+0.60 / +2.80%	22.80	22.80	22.00	22.00	22.07	15.56	1,100
1/12/2021	-0.80 / -3.59%	21.50	22.70	21.00	21.50	21.41	15.21	1,500
1/11/2021	+0.40 / +1.80%	22.20	22.60	22.20	22.60	22.33	15.98	600
1/8/2021	0.00 / 0.00%	22.20	22.20	22.20	22.20	22.20	15.70	400
1/7/2021	+0.20 / +0.91%	22.20	22.20	22.20	22.20	22.20	15.70	100
1/6/2021	+0.40 / +1.83%	21.80	22.20	21.80	22.20	22.00	15.70	200
1/5/2021	+0.70 / +3.32%	21.80	21.80	21.80	21.80	21.80	15.42	500
1/4/2021	0.00 / 0.00%	21.10	21.10	21.10	21.10	21.10	14.92	0
12/31/2020	-0.50 / -2.33%	21.40	21.40	21.00	21.00	21.11	14.85	1,300
12/30/2020	+0.50 / +2.38%	21.50	21.50	21.50	21.50	21.50	15.21	1,600
12/29/2020	+0.20 / +0.96%	21.00	21.00	21.00	21.00	21.00	14.85	300
12/28/2020	0.00 / 0.00%	21.00	21.00	20.10	21.00	20.79	14.85	900
12/25/2020	+0.80 / +3.96%	21.00	21.00	21.00	21.00	21.00	14.85	1,300
12/24/2020	+0.50 / +2.50%	20.00	20.50	20.00	20.50	20.21	14.50	800
12/23/2020	-0.80 / -3.85%	20.00	20.00	20.00	20.00	20.00	14.15	400
12/22/2020	0.00 / 0.00%	20.80	20.80	20.80	20.80	20.80	14.71	0
12/21/2020	+0.20 / +0.97%	20.70	20.80	20.70	20.80	20.79	14.71	1,200
12/18/2020	-0.10 / -0.48%	20.50	20.90	20.50	20.90	20.57	14.78	1,000
12/17/2020	+0.70 / +3.45%	21.00	21.00	21.00	21.00	21.00	14.85	100
12/16/2020	+2.60 / +14.69%	20.00	20.30	20.00	20.30	20.30	14.36	900
12/15/2020	-3.00 / -15.00%	20.00	20.00	17.00	17.00	17.70	12.02	4,600

<<Previous 30 days Next 30 days>>

CKD News

24/11	CKD: Notice of transactions of Directors, PDMR (Nguyen Dinh Hoa)
16/11	CKD: Notice of transactions of Directors, PDMR (Tran Van Hai)
30/10	CKD: Financial Statement Quarter 3/2020
26/08	CKD: Change in Business Registration Certificate of the Branch (Dong Anh Aluminum Factory)
26/08	CKD: Change in Business Registration Certificate of the Branch (Center for Construction Mechanical Research and Development)