Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2024	0.00 / 0.00%	20.35	20.35	20.25	20.25	20.29	20.25	292,224
1/30/2024	-0.05 / -0.25%	20.60	20.60	20.15	20.25	20.34	20.25	881,700
1/29/2024	-0.20 / -0.98%	20.60	20.60	20.20	20.30	20.27	20.30	3,231,940
1/26/2024	0.00 / 0.00%	20.35	20.50	20.20	20.50	20.33	20.50	2,451,290
1/25/2024	+0.15 / +0.74%	20.35	20.65	20.35	20.50	20.43	20.50	2,205,500
1/24/2024	-0.05 / -0.25%	19.95	20.50	19.95	20.35	20.17	20.35	22,600
1/23/2024	-0.35 / -1.69%	20.75	20.75	20.35	20.40	20.46	20.40	11,300
1/22/2024	-0.25 / -1.19%	20.55	21.00	20.50	20.75	20.62	20.75	15,600
1/19/2024	+0.05 / +0.24%	20.95	21.15	20.55	21.00	20.99	21.00	59,900
1/18/2024	+0.75 / +3.71%	20.30	20.95	20.30	20.95	20.48	20.95	19,800
1/17/2024	+0.35 / +1.76%	20.35	20.35	20.05	20.20	20.21	20.20	51,500
1/16/2024	-0.35 / -1.73%	20.20	20.20	19.85	19.85	19.94	19.85	42,600
1/15/2024	0.00 / 0.00%	20.20	20.35	20.20	20.20	20.27	20.20	32,200
1/12/2024	-0.70 / -3.35%	20.80	20.80	20.10	20.20	20.49	20.20	57,600
1/11/2024	-0.10 / -0.48%	20.95	21.00	20.85	20.90	20.95	20.90	15,400
1/10/2024	-0.10 / -0.47%	20.85	21.30	20.80	21.00	21.02	21.00	53,731
1/9/2024	-0.10 / -0.47%	21.65	21.65	21.10	21.10	21.29	21.10	42,700
1/8/2024	-0.05 / -0.24%	21.15	21.65	21.15	21.20	21.22	21.20	55,500
1/5/2024	-0.30 / -1.39%	21.40	21.60	20.50	21.25	20.94	21.25	70,100
1/4/2024	-0.05 / -0.23%	20.20	22.00	20.20	21.55	21.02	21.55	128,600
1/3/2024	-0.20 / -0.92%	21.60	21.75	21.50	21.60	21.55	21.60	31,300
1/2/2024	-0.05 / -0.23%	21.85	22.15	21.55	21.80	21.66	21.80	128,400
12/29/2023	0.00 / 0.00%	21.85	22.20	21.80	21.85	21.94	21.85	36,600
12/28/2023	+0.05 / +0.23%	22.00	22.10	21.60	21.85	21.99	21.85	86,800
12/27/2023	-0.45 / -2.02%	22.20	22.25	21.70	21.80	22.00	21.80	16,700
12/26/2023	+0.25 / +1.14%	22.00	22.30	21.40	22.25	21.95	22.25	26,500
12/25/2023	+0.40 / +1.85%	21.60	22.20	21.60	22.00	21.92	22.00	23,900
12/22/2023	-0.30 / -1.37%	21.85	21.90	21.45	21.60	21.60	21.60	22,900
12/21/2023	+0.30 / +1.39%	21.45	21.95	21.45	21.90	21.51	21.90	12,400
12/20/2023	-0.15 / -0.69%	21.75	22.00	21.60	21.60	21.66	21.60	16,700

<<Previous 30 days Next 30 days>>

CKG News

10:27	CKG: Report affiliated person trade -TRANHOANGDIEMNGHI
03/01	CKG: Report on overcoming the status of warned and supervised securities
30/12	CKG: Notification Affiliated person trade-TRANHOANGDIEMNGHI
16/12	CKG: Decision on sanctioning of administrative violations
12/12	CKG: BOD resolution dated December 09, 2024

More News

Related Companies

	Volume	Price	Change
BCM	150,800	72.00	-0.83%
CIG	796,000	9.55	3.35%
CRE	29,300	7.03	0.29%
DLG	275,500	2.02	1.00%
DLR	0	19.90	0.00%
DTI	1,100	2.10	0.00%
DXS	790,300	6.65	-1.48%
FIR	58,300	6.01	1.86%
FLC	0	3.50	0.00%