Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2022	+0.35 / +1.06%	33.00	33.70	33.00	33.25	33.36	30.23	1,216,400
3/28/2022	-0.65 / -1.94%	32.80	33.50	31.60	32.90	32.81	29.91	2,024,600
3/25/2022	+0.45 / +1.36%	33.40	34.00	33.05	33.55	33.35	30.50	1,443,900
3/24/2022	+0.15 / +0.46%	32.90	33.50	32.80	33.10	33.05	30.09	1,094,800
3/23/2022	-0.05 / -0.15%	33.10	33.70	32.70	32.95	33.12	29.95	1,540,800
3/22/2022	+0.10 / +0.30%	33.50	34.45	32.90	33.00	33.62	30.00	2,621,100
3/21/2022	+0.40 / +1.23%	32.50	33.00	32.25	32.90	32.62	29.91	1,543,600
3/18/2022	-0.40 / -1.22%	32.90	33.50	32.50	32.50	32.92	29.55	1,806,100
3/17/2022	+0.95 / +2.97%	32.15	33.30	32.15	32.90	32.93	29.91	1,943,500
3/16/2022	+1.45 / +4.75%	31.05	31.95	30.90	31.95	31.49	29.05	2,396,600
3/15/2022	+1.00 / +3.39%	29.50	30.70	29.30	30.50	30.04	27.73	1,436,900
3/14/2022	-0.10 / -0.34%	29.45	29.60	29.10	29.50	29.30	26.82	770,900
3/11/2022	+0.80 / +2.78%	28.75	29.70	28.50	29.60	29.36	26.91	1,263,900
3/10/2022	+0.45 / +1.59%	28.95	29.25	28.65	28.80	28.90	26.18	548,600
3/9/2022	-0.65 / -2.24%	28.90	29.25	28.20	28.35	28.57	25.77	1,403,000
3/8/2022	-1.15 / -3.81%	29.80	30.15	29.00	29.00	29.60	26.36	1,115,800
3/7/2022	-0.55 / -1.79%	30.70	30.70	30.05	30.15	30.32	27.41	920,500
3/4/2022	+0.90 / +3.02%	29.70	30.85	29.10	30.70	30.29	27.91	1,493,700
3/3/2022	+0.40 / +1.36%	29.60	29.85	29.00	29.80	29.48	27.09	740,800
3/2/2022	-0.55 / -1.84%	30.40	30.40	29.40	29.40	29.66	26.73	685,200
3/1/2022	+1.15 / +3.99%	29.00	30.20	29.00	29.95	29.70	27.23	993,200
2/28/2022	-0.40 / -1.37%	29.30	29.30	28.60	28.80	28.95	26.18	681,700
2/25/2022	+0.10 / +0.34%	29.70	30.30	29.10	29.20	29.61	26.55	1,030,300
2/24/2022	-1.50 / -4.90%	30.40	30.40	28.50	29.10	29.51	26.45	2,973,248
2/23/2022	+0.15 / +0.49%	30.50	30.85	30.20	30.60	30.48	27.82	828,700
2/22/2022	-0.75 / -2.40%	30.50	31.30	29.80	30.45	30.41	27.68	1,506,500
2/21/2022	+0.55 / +1.79%	30.65	31.95	30.00	31.20	31.04	28.36	1,298,100
2/18/2022	+0.75 / +2.51%	28.90	31.00	28.70	30.65	30.19	27.86	1,372,700
2/17/2022	+0.40 / +1.36%	29.60	30.40	29.50	29.90	29.80	27.18	963,600
2/16/2022	+1.90 / +6.88%	29.00	29.50	28.60	29.50	29.35	26.82	1,648,300

<<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