Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2022	-0.30 / -1.03%	28.50	29.20	28.30	28.90	28.72	26.27	499,500
2/8/2022	-0.25 / -0.85%	29.45	29.45	28.10	29.20	28.84	26.55	918,700
2/7/2022	+0.30 / +1.03%	30.00	30.00	29.20	29.45	29.47	26.77	419,100
1/28/2022	0.00 / 0.00%	28.80	29.40	28.30	29.15	28.81	26.50	1,022,800
1/27/2022	-0.55 / -1.85%	29.70	29.90	28.70	29.15	29.26	26.50	793,700
1/26/2022	+0.90 / +3.13%	29.10	29.95	29.00	29.70	29.60	27.00	836,700
1/25/2022	+0.85 / +3.04%	26.50	28.95	26.50	28.80	27.64	26.18	1,024,000
1/24/2022	+1.05 / +3.90%	28.75	28.75	26.90	27.95	28.19	25.41	3,600,600
1/21/2022	+1.75 / +6.96%	26.90	26.90	26.90	26.90	26.90	24.45	335,300
1/20/2022	+1.60 / +6.79%	22.20	25.15	22.20	25.15	23.91	22.86	1,434,800
1/19/2022	-1.75 / -6.92%	23.55	25.00	23.55	23.55	23.64	21.41	1,766,400
1/18/2022	-1.90 / -6.99%	25.30	26.50	25.30	25.30	25.33	23.00	1,579,000
1/17/2022	-2.00 / -6.85%	30.00	30.00	27.20	27.20	28.46	24.73	1,601,700
1/14/2022	-1.20 / -3.95%	28.40	30.20	28.40	29.20	29.51	26.55	1,264,100
1/13/2022	-0.10 / -0.33%	29.55	30.50	28.95	30.40	29.54	27.64	2,347,800
1/12/2022	-2.25 / -6.87%	30.50	31.80	30.50	30.50	30.62	27.73	2,782,100
1/11/2022	-2.45 / -6.96%	35.50	35.50	32.75	32.75	33.18	29.77	4,355,800
1/10/2022	-2.60 / -6.88%	37.50	37.50	35.20	35.20	36.23	32.00	2,935,000
1/7/2022	0.00 / 0.00%	38.30	38.30	36.90	37.80	37.41	34.36	1,504,400
1/6/2022	+0.30 / +0.80%	37.00	38.50	36.90	37.80	37.54	34.36	2,191,000
1/5/2022	+0.40 / +1.08%	37.20	37.80	36.05	37.50	36.60	34.09	1,943,700
1/4/2022	-0.30 / -0.80%	37.50	38.00	37.10	37.10	37.51	33.73	1,457,200
12/31/2021	+2.20 / +6.25%	35.90	37.65	35.00	37.40	36.18	34.00	2,378,800
12/30/2021	-1.85 / -4.99%	37.10	37.20	35.00	35.20	35.75	32.00	2,617,800
12/29/2021	+0.45 / +1.23%	36.60	37.50	36.60	37.05	37.09	33.68	2,037,300
12/28/2021	-2.20 / -5.67%	38.85	38.85	36.60	36.60	37.83	33.27	3,030,700
12/27/2021	+0.20 / +0.52%	38.60	39.00	38.15	38.80	38.55	35.27	1,812,300
12/24/2021	0.00 / 0.00%	38.40	38.95	37.60	38.60	38.33	35.09	3,136,800
12/23/2021	-1.40 / -3.50%	40.00	40.20	38.00	38.60	39.19	35.09	3,062,600
12/22/2021	-0.75 / -1.84%	40.75	41.40	40.00	40.00	40.60	36.36	2,137,800

<<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%