Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2021	+0.30 / +1.11%	26.95	28.10	26.50	27.25	27.27	24.77	4,419,500
11/8/2021	+1.15 / +4.46%	25.90	27.15	25.35	26.95	26.36	24.50	4,647,700
11/5/2021	-0.25 / -0.96%	26.50	26.65	25.45	25.80	25.85	23.45	3,874,600
11/4/2021	-0.90 / -3.34%	25.75	26.50	25.30	26.05	25.78	23.68	7,629,200
11/3/2021	-2.00 / -6.91%	29.00	29.00	26.95	26.95	27.65	24.50	8,730,200
11/2/2021	+0.95 / +3.39%	28.30	29.30	28.00	28.95	28.82	26.32	3,805,500
11/1/2021	+1.80 / +6.87%	26.20	28.00	26.20	28.00	27.38	25.45	11,816,400
10/29/2021	+0.50 / +1.95%	25.60	26.90	25.60	26.20	26.07	23.82	6,537,300
10/28/2021	+0.10 / +0.39%	25.45	26.40	25.40	25.70	25.74	23.36	4,603,800
10/27/2021	+0.40 / +1.59%	25.50	26.00	25.25	25.60	25.79	23.27	4,647,200
10/26/2021	-0.30 / -1.18%	25.40	25.40	24.90	25.20	25.17	22.91	2,754,200
10/25/2021	-0.50 / -1.92%	26.15	27.20	25.50	25.50	26.55	23.18	13,279,500
10/22/2021	+0.65 / +2.56%	25.50	26.30	24.90	26.00	25.77	23.64	3,724,700
10/21/2021	+0.40 / +1.60%	24.95	25.35	24.85	25.35	25.03	23.05	1,346,300
10/20/2021	-0.45 / -1.77%	25.40	25.40	24.60	24.95	24.96	22.68	3,679,000
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

<<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%