Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2022	-1.60 / -6.84%	23.40	24.00	21.80	21.80	22.61	21.80	477,900
10/21/2022	-1.50 / -6.02%	24.90	25.00	23.20	23.40	24.34	23.40	875,500
10/20/2022	-0.30 / -1.19%	25.20	25.40	23.95	24.90	24.80	24.90	506,200
10/19/2022	+1.00 / +4.13%	25.30	25.40	24.80	25.20	25.16	25.20	768,500
10/18/2022	+0.05 / +0.19%	26.65	27.80	24.70	26.60	26.88	24.18	1,835,000
10/17/2022	+0.30 / +1.14%	26.20	26.55	25.70	26.55	26.37	24.14	733,700
10/14/2022	+0.15 / +0.57%	26.80	27.00	26.10	26.25	26.79	23.86	1,926,000
10/13/2022	+0.60 / +2.35%	26.00	26.20	25.50	26.10	25.95	23.73	305,900
10/12/2022	+1.00 / +4.08%	24.50	26.20	24.40	25.50	25.64	23.18	951,200
10/11/2022	-1.60 / -6.13%	26.10	26.40	24.30	24.50	25.33	22.27	650,400
10/10/2022	+1.60 / +6.53%	23.50	26.10	23.50	26.10	25.38	23.73	652,900
10/7/2022	-0.40 / -1.61%	23.50	24.50	23.20	24.50	23.52	22.27	2,526,900
10/6/2022	-1.85 / -6.92%	27.00	27.00	24.90	24.90	25.26	22.64	1,128,100
10/5/2022	+0.75 / +2.88%	26.60	26.95	26.10	26.75	26.64	24.32	352,600
10/4/2022	+0.05 / +0.19%	26.40	26.80	25.80	26.00	26.33	23.64	730,900
10/3/2022	-1.95 / -6.99%	27.90	27.90	25.95	25.95	26.64	23.59	1,250,700
9/30/2022	+0.40 / +1.45%	27.00	28.45	27.00	27.90	27.54	25.36	1,039,300
9/29/2022	-1.50 / -5.17%	29.50	29.50	27.50	27.50	28.53	25.00	1,550,700
9/28/2022	+0.40 / +1.40%	29.00	29.50	28.00	29.00	29.19	26.36	2,172,600
9/27/2022	+0.60 / +2.14%	28.00	29.30	27.60	28.60	28.73	26.00	2,750,500
9/26/2022	-1.50 / -5.08%	28.70	29.00	27.45	28.00	27.90	25.45	1,564,800
9/23/2022	+1.60 / +5.73%	28.05	29.65	27.55	29.50	28.95	26.82	4,183,500
9/22/2022	+0.10 / +0.36%	27.75	28.00	27.05	27.90	27.63	25.36	1,577,000
9/21/2022	0.00 / 0.00%	27.00	28.70	27.00	27.80	28.28	25.27	1,643,800
9/20/2022	+0.65 / +2.39%	27.00	28.35	25.50	27.80	26.91	25.27	2,079,700
9/19/2022	-2.00 / -6.86%	29.00	29.00	27.15	27.15	28.20	24.68	2,361,000
9/16/2022	-0.35 / -1.19%	29.50	30.00	28.80	29.15	29.42	26.50	1,927,400
9/15/2022	+1.50 / +5.36%	28.80	29.50	28.05	29.50	29.02	26.82	3,787,900
9/14/2022	+0.40 / +1.45%	27.25	28.50	26.70	28.00	28.00	25.45	2,315,400
9/13/2022	+1.25 / +4.74%	26.90	27.60	26.15	27.60	26.84	25.09	1,658,000

<<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