Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/21/2021	-0.05 / -0.12%	40.60	41.50	40.35	40.75	40.85	37.05	2,334,200
12/20/2021	+0.20 / +0.49%	40.60	41.00	39.80	40.80	40.35	37.09	2,854,400
12/17/2021	-0.60 / -1.46%	41.80	41.80	40.50	40.60	41.11	36.91	2,362,800
12/16/2021	+1.40 / +3.52%	39.50	41.30	39.30	41.20	40.42	37.45	3,621,100
12/15/2021	-0.45 / -1.12%	40.30	40.65	39.60	39.80	39.97	36.18	1,957,100
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

<<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%