Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/19/2021	-0.75 / -2.87%	26.15	26.15	25.25	25.40	25.69	23.09	3,554,400
10/18/2021	+0.15 / +0.58%	26.00	26.50	25.80	26.15	26.08	23.77	1,250,700
10/15/2021	-0.35 / -1.33%	26.50	26.60	26.00	26.00	26.20	23.64	1,907,500
10/14/2021	+0.10 / +0.38%	26.30	26.75	26.25	26.35	26.49	23.95	912,200
10/13/2021	+0.25 / +0.96%	26.10	26.60	26.00	26.25	26.18	23.86	1,065,200
10/12/2021	-0.15 / -0.57%	26.15	26.40	25.80	26.00	26.02	23.64	1,281,600
10/11/2021	-0.20 / -0.76%	26.50	26.50	25.95	26.15	26.20	23.77	1,407,000
10/8/2021	+0.45 / +1.74%	25.90	26.80	25.85	26.35	26.21	23.95	980,500
10/7/2021	+0.20 / +0.78%	26.00	26.45	25.70	25.90	26.03	23.55	1,216,000
10/6/2021	+1.65 / +6.86%	24.30	25.70	24.30	25.70	25.28	23.36	3,422,400
10/5/2021	+0.35 / +1.48%	23.85	24.35	23.65	24.05	23.96	21.86	697,700
10/4/2021	-0.40 / -1.66%	24.00	24.00	23.60	23.70	23.76	21.55	1,111,500
10/1/2021	-0.20 / -0.82%	24.30	24.40	24.00	24.10	24.16	21.91	799,900
9/30/2021	-0.10 / -0.41%	24.40	24.50	24.00	24.30	24.32	22.09	673,000
9/29/2021	+0.45 / +1.88%	23.95	24.40	23.45	24.40	23.91	22.18	994,100
9/28/2021	+0.60 / +2.57%	23.05	23.95	23.05	23.95	23.61	21.77	1,185,100
9/27/2021	-0.75 / -3.11%	24.10	24.40	22.80	23.35	23.36	21.23	3,592,900
9/24/2021	-0.45 / -1.83%	24.50	24.60	24.10	24.10	24.36	21.91	1,243,900
9/23/2021	-0.55 / -2.19%	25.25	25.40	24.50	24.55	24.79	22.32	1,970,000
9/22/2021	-0.05 / -0.20%	25.15	25.40	24.90	25.10	25.06	22.82	1,088,800
9/21/2021	+0.25 / +1.00%	24.10	25.25	24.10	25.15	24.54	22.86	1,899,000
9/20/2021	-0.30 / -1.19%	25.20	25.40	24.50	24.90	24.99	22.64	1,781,500
9/17/2021	+0.80 / +3.28%	24.80	25.25	24.60	25.20	24.98	22.91	2,498,100
9/16/2021	+0.20 / +0.83%	24.20	24.75	24.00	24.40	24.34	22.18	1,836,100
9/15/2021	+1.00 / +4.31%	23.20	24.20	23.00	24.20	23.68	22.00	2,086,100
9/14/2021	+0.05 / +0.22%	22.90	23.45	22.80	23.20	23.13	21.09	1,809,400
9/13/2021	-1.00 / -4.14%	24.15	24.20	22.90	23.15	23.37	21.05	3,616,300
9/10/2021	0.00 / 0.00%	24.15	24.50	24.10	24.15	24.24	21.95	1,294,400
9/9/2021	+0.55 / +2.33%	23.65	24.40	23.65	24.15	24.20	21.95	1,530,100
9/8/2021	+0.35 / +1.51%	22.80	23.90	22.80	23.60	23.54	21.45	2,185,800

<<Previous 30 days Next 30 days>>

CKG News

24/09	CKG: Report affiliated person trade
23/09	CKG: Report on overcoming the status of warned and supervised securities
06/09	CKG: Notification Affiliated person trade
02/08	CKG: BOD resolution dated July 31, 2024
12/07	CKG: Report insider transaction - Dinh Thanh Tam

More News

Related Companies

	Volume	Price	Change
BCM	247,600	66.60	-1.19%
CIG	886,300	7.79	-6.93%
CRE	144,500	6.98	-0.14%
DLG	1,947,500	1.95	1.04%
DLR	100	18.00	4.65%
DTI	2,300	2.30	4.55%
DXS	3,381,900	6.39	2.73%
FIR	207,200	4.70	-2.49%
FLC	0	3.50	0.00%