Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/14/2021	-0.55 / -1.35%	40.90	41.00	40.10	40.25	40.57	36.59	1,817,800
12/13/2021	+1.95 / +5.02%	38.85	41.00	38.85	40.80	40.20	37.09	3,423,300
12/10/2021	+0.45 / +1.17%	38.45	39.00	38.35	38.85	38.61	35.32	2,211,200
12/9/2021	+0.40 / +1.05%	37.80	39.00	37.30	38.40	38.01	34.91	1,773,000
12/8/2021	-0.80 / -2.06%	39.20	39.20	38.00	38.00	38.37	34.55	2,232,700
12/7/2021	+0.90 / +2.37%	38.60	38.80	37.10	38.80	38.02	35.27	2,674,100
12/6/2021	-1.30 / -3.32%	40.10	40.10	36.80	37.90	38.79	34.45	2,743,500
12/3/2021	+1.00 / +2.62%	38.20	40.70	37.70	39.20	38.76	35.64	4,932,700
12/2/2021	0.00 / 0.00%	38.25	39.00	38.20	38.20	38.46	34.73	2,132,100
12/1/2021	-0.15 / -0.39%	38.30	38.45	38.00	38.20	38.24	34.73	1,870,900
11/30/2021	+0.05 / +0.13%	39.00	39.00	37.40	38.35	38.29	34.86	3,651,000
11/29/2021	+0.70 / +1.86%	36.50	38.90	36.50	38.30	37.45	34.82	3,072,800
11/26/2021	+0.75 / +2.04%	37.80	39.00	36.80	37.60	37.67	34.18	3,782,700
11/25/2021	+2.40 / +6.97%	34.80	36.85	34.00	36.85	35.52	33.50	3,224,000
11/24/2021	-0.30 / -0.86%	34.80	35.40	34.20	34.45	34.54	31.32	2,087,400
11/23/2021	+2.20 / +6.76%	31.00	34.75	31.00	34.75	33.09	31.59	3,724,400
11/22/2021	-2.45 / -7.00%	34.50	34.80	32.55	32.55	33.31	29.59	9,396,400
11/19/2021	+0.20 / +0.57%	35.20	36.00	34.00	35.00	34.84	31.82	7,236,500
11/18/2021	+2.20 / +6.75%	32.65	34.80	31.80	34.80	33.13	31.64	6,730,600
11/17/2021	+0.10 / +0.31%	33.30	33.40	32.30	32.60	32.88	29.64	4,533,200
11/16/2021	+1.30 / +4.17%	31.20	32.80	30.50	32.50	31.40	29.55	6,908,500
11/15/2021	+2.00 / +6.85%	30.00	31.20	29.85	31.20	30.75	28.36	7,545,600
11/12/2021	+0.70 / +2.46%	28.60	29.45	28.10	29.20	28.70	26.55	4,065,600
11/11/2021	+0.90 / +3.26%	27.80	29.30	27.40	28.50	28.29	25.91	8,692,500
11/10/2021	+0.35 / +1.28%	27.45	27.90	27.25	27.60	27.47	25.09	4,016,400
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

<<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%