Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2023	-0.80 / -3.76%	21.10	21.20	20.50	20.50	20.98	20.50	531,800
2/21/2023	-0.20 / -0.93%	21.70	21.90	21.20	21.30	21.49	21.30	198,100
2/20/2023	+0.70 / +3.37%	20.80	21.60	20.00	21.50	21.43	21.50	359,600
2/17/2023	-0.30 / -1.42%	20.80	21.30	20.80	20.80	21.11	20.80	253,000
2/16/2023	+0.15 / +0.72%	20.95	21.25	20.80	21.10	21.13	21.10	200,700
2/15/2023	+0.45 / +2.20%	20.20	21.05	20.20	20.95	20.90	20.95	400,500
2/14/2023	+1.00 / +5.13%	19.50	20.60	19.50	20.50	20.32	20.50	347,300
2/13/2023	-0.30 / -1.52%	19.80	19.80	18.80	19.50	19.31	19.50	156,300
2/10/2023	-1.00 / -4.81%	19.70	20.95	19.70	19.80	20.55	19.80	264,100
2/9/2023	+0.75 / +3.74%	20.05	20.85	19.75	20.80	20.61	20.80	437,600
2/8/2023	+1.10 / +5.80%	19.00	20.05	18.15	20.05	19.32	20.05	519,900
2/7/2023	-0.75 / -3.81%	19.50	20.20	18.90	18.95	19.46	18.95	202,600
2/6/2023	-0.30 / -1.50%	20.00	20.20	19.50	19.70	19.82	19.70	132,400
2/3/2023	-0.45 / -2.20%	20.90	20.90	19.70	20.00	20.23	20.00	420,800
2/2/2023	+0.10 / +0.49%	20.90	20.90	20.20	20.45	20.48	20.45	335,500
2/1/2023	-1.35 / -6.22%	22.45	22.45	20.20	20.35	21.65	20.35	470,900
1/31/2023	+1.30 / +6.37%	20.60	21.70	20.50	21.70	21.21	21.70	932,000
1/30/2023	+0.80 / +4.08%	19.80	20.60	19.55	20.40	20.23	20.40	453,800
1/27/2023	-0.60 / -2.97%	20.25	20.50	19.60	19.60	19.97	19.60	167,100
1/19/2023	+0.30 / +1.51%	19.90	20.30	19.80	20.20	20.06	20.20	197,300
1/18/2023	+0.70 / +3.65%	18.60	19.90	18.60	19.90	19.41	19.90	287,800
1/17/2023	+0.20 / +1.05%	19.00	19.35	18.85	19.20	19.07	19.20	233,400
1/16/2023	-0.35 / -1.81%	19.30	19.60	18.85	19.00	19.08	19.00	96,500
1/13/2023	+0.65 / +3.48%	18.80	19.50	18.80	19.35	19.27	19.35	204,400
1/12/2023	-0.30 / -1.58%	19.20	19.20	18.55	18.70	18.83	18.70	129,000
1/11/2023	+0.10 / +0.53%	19.20	19.40	18.90	19.00	19.10	19.00	75,900
1/10/2023	-0.40 / -2.07%	18.80	19.50	18.50	18.90	18.86	18.90	165,100
1/9/2023	-0.40 / -2.03%	19.70	19.90	19.30	19.30	19.45	19.30	134,100
1/6/2023	-0.55 / -2.72%	20.50	20.50	19.30	19.70	19.80	19.70	245,700
1/5/2023	+0.10 / +0.50%	20.25	20.25	19.85	20.25	20.04	20.25	221,300

<<Previous 30 days Next 30 days>>

CKG News

09/01	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	446,700	70.00	-2.10%
CIG	943,000	8.62	-5.79%
CRE	63,300	7.12	0.85%
DLG	500,500	1.97	-1.99%
DLR	0	19.90	0.00%
DTI	8,700	2.10	0.00%
DXS	1,680,300	6.55	-1.65%
FIR	104,000	5.55	-5.93%
FLC	0	3.50	0.00%