Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/7/2021	-0.65 / -2.72%	23.95	24.20	23.10	23.25	23.63	21.14	3,602,600
9/6/2021	-0.10 / -0.42%	24.20	24.70	23.90	23.90	24.33	21.73	3,033,400
9/1/2021	+1.05 / +4.58%	22.75	24.30	22.75	24.00	23.54	21.82	2,606,700
8/31/2021	+0.35 / +1.55%	22.30	23.50	22.30	22.95	22.82	20.86	2,865,500
8/30/2021	+0.10 / +0.44%	22.50	23.05	22.25	22.60	22.67	20.55	3,267,800
8/27/2021	+0.30 / +1.35%	21.80	22.60	21.70	22.50	22.26	20.45	3,245,557
8/26/2021	+0.55 / +2.54%	22.00	22.55	21.80	22.20	22.27	20.18	4,017,900
8/25/2021	+0.95 / +4.59%	20.70	21.80	20.60	21.65	21.19	19.68	3,149,900

<<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%