Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
2/15/2022	+1.80 / +6.98%	25.80	27.60	25.80	27.60	26.47	25.09	917,500
2/14/2022	-1.90 / -6.86%	26.70	27.40	25.80	25.80	26.47	23.45	1,082,100
2/11/2022	-0.85 / -2.98%	28.55	28.55	27.70	27.70	27.94	25.18	797,600
2/10/2022	-0.35 / -1.21%	28.90	29.20	28.45	28.55	28.69	25.95	556,100
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

<<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