Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2022	-0.40 / -1.71%	23.50	23.70	22.60	23.00	23.01	20.91	584,300
4/29/2022	+0.95 / +4.23%	22.00	23.90	21.70	23.40	22.87	21.27	820,700
4/28/2022	+0.80 / +3.70%	22.45	22.90	22.00	22.45	22.46	20.41	748,800
4/27/2022	+1.40 / +6.91%	20.30	21.65	20.00	21.65	21.22	19.68	1,030,200
4/26/2022	+1.30 / +6.86%	18.90	20.25	17.70	20.25	18.73	18.41	611,500
4/25/2022	-1.40 / -6.88%	20.15	20.90	18.95	18.95	19.63	17.23	1,095,700
4/22/2022	+0.45 / +2.26%	19.80	20.70	18.90	20.35	20.12	18.50	827,800
4/21/2022	-1.40 / -6.57%	19.85	21.00	19.85	19.90	20.01	18.09	1,581,900
4/20/2022	-1.60 / -6.99%	22.90	22.90	21.30	21.30	21.74	19.36	1,357,100
4/19/2022	-1.70 / -6.91%	24.70	25.30	22.90	22.90	23.66	20.82	1,209,000
4/18/2022	-1.85 / -6.99%	26.00	26.40	24.60	24.60	24.95	22.36	1,643,800
4/15/2022	-0.75 / -2.76%	26.60	27.20	26.45	26.45	26.64	24.05	684,700
4/14/2022	0.00 / 0.00%	27.55	27.70	26.70	27.20	27.11	24.73	508,800
4/13/2022	+0.60 / +2.26%	26.50	27.20	25.80	27.20	26.60	24.73	869,500
4/12/2022	-1.80 / -6.34%	28.85	28.90	26.60	26.60	27.74	24.18	1,118,500
4/8/2022	-0.80 / -2.74%	29.20	29.70	28.00	28.40	29.00	25.82	992,800
4/7/2022	-1.60 / -5.19%	30.30	30.90	29.10	29.20	29.74	26.55	1,810,000
4/6/2022	-0.90 / -2.84%	31.25	31.80	30.50	30.80	31.00	28.00	1,341,300
4/5/2022	+0.20 / +0.63%	31.30	31.85	31.05	31.70	31.46	28.82	1,196,100
4/4/2022	-0.30 / -0.94%	31.80	32.40	31.50	31.50	31.83	28.64	984,600
4/1/2022	-0.05 / -0.16%	31.50	32.00	31.05	31.80	31.54	28.91	1,115,200
3/31/2022	-0.15 / -0.47%	32.05	32.45	31.65	31.85	31.96	28.95	1,294,100
3/30/2022	-1.25 / -3.76%	33.20	33.60	31.95	32.00	32.65	29.09	1,898,000
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

<<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%