Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/20/2023	+0.05 / +0.19%	26.10	26.10	25.55	26.05	25.86	26.05	594,600
7/19/2023	+1.20 / +4.84%	24.95	26.00	24.95	26.00	25.59	26.00	1,127,100
7/18/2023	+1.10 / +4.64%	23.75	24.90	23.55	24.80	24.45	24.80	864,300
7/17/2023	+0.70 / +3.04%	23.00	23.80	23.00	23.70	23.40	23.70	1,116,700
7/14/2023	-0.35 / -1.50%	23.40	23.50	22.75	23.00	23.14	23.00	272,000
7/13/2023	+0.65 / +2.86%	23.05	23.50	22.95	23.35	23.26	23.35	159,800
7/12/2023	-0.15 / -0.66%	22.85	23.00	22.65	22.70	22.80	22.70	82,300
7/11/2023	+0.05 / +0.22%	23.25	23.25	22.85	22.85	22.99	22.85	109,400
7/10/2023	0.00 / 0.00%	22.65	23.20	22.65	22.80	22.92	22.80	83,000
7/7/2023	-0.05 / -0.22%	22.70	22.85	21.30	22.80	22.54	22.80	70,400
7/6/2023	-0.15 / -0.65%	23.20	23.20	22.75	22.85	22.88	22.85	44,000
7/5/2023	-0.20 / -0.86%	23.50	23.50	22.90	23.00	23.08	23.00	100,600
7/4/2023	-0.05 / -0.22%	23.60	23.60	23.10	23.20	23.19	23.20	62,800
7/3/2023	-0.40 / -1.69%	23.65	23.65	23.25	23.25	23.42	23.25	77,500
6/30/2023	-0.10 / -0.42%	23.75	23.75	23.10	23.65	23.52	23.65	47,200
6/29/2023	-0.15 / -0.63%	23.90	24.20	23.75	23.75	23.89	23.75	72,800
6/28/2023	-0.30 / -1.24%	24.20	24.35	23.90	23.90	24.13	23.90	169,100
6/27/2023	+0.25 / +1.04%	23.95	24.40	23.95	24.20	24.24	24.20	100,600
6/26/2023	0.00 / 0.00%	23.80	24.10	23.60	23.95	23.84	23.95	77,100
6/23/2023	-0.40 / -1.64%	24.20	24.20	23.95	23.95	24.05	23.95	149,900
6/22/2023	+0.15 / +0.62%	24.50	24.60	24.30	24.35	24.44	24.35	112,600
6/21/2023	+0.10 / +0.41%	24.10	24.45	24.00	24.20	24.26	24.20	82,800
6/20/2023	+0.30 / +1.26%	24.00	24.40	23.80	24.10	24.19	24.10	115,500
6/19/2023	-0.20 / -0.83%	24.00	24.45	23.75	23.80	23.87	23.80	63,500
6/16/2023	+0.20 / +0.84%	23.80	24.70	23.80	24.00	24.43	24.00	142,700
6/15/2023	-0.45 / -1.86%	24.25	24.30	23.70	23.80	23.96	23.80	122,200
6/14/2023	-0.15 / -0.61%	24.65	24.65	24.25	24.25	24.33	24.25	59,700
6/13/2023	-0.30 / -1.21%	24.00	24.70	24.00	24.40	24.32	24.40	71,900
6/12/2023	+0.05 / +0.20%	24.65	24.70	24.30	24.70	24.50	24.70	59,900
6/9/2023	+0.15 / +0.61%	24.85	24.85	24.15	24.65	24.54	24.65	358,680

<<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%