Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/17/2021	+0.80 / +3.28%	24.80	25.25	24.60	25.20	24.98	22.91	2,498,100
9/16/2021	+0.20 / +0.83%	24.20	24.75	24.00	24.40	24.34	22.18	1,836,100
9/15/2021	+1.00 / +4.31%	23.20	24.20	23.00	24.20	23.68	22.00	2,086,100
9/14/2021	+0.05 / +0.22%	22.90	23.45	22.80	23.20	23.13	21.09	1,809,400
9/13/2021	-1.00 / -4.14%	24.15	24.20	22.90	23.15	23.37	21.05	3,616,300
9/10/2021	0.00 / 0.00%	24.15	24.50	24.10	24.15	24.24	21.95	1,294,400
9/9/2021	+0.55 / +2.33%	23.65	24.40	23.65	24.15	24.20	21.95	1,530,100
9/8/2021	+0.35 / +1.51%	22.80	23.90	22.80	23.60	23.54	21.45	2,185,800
9/7/2021	-0.65 / -2.72%	23.95	24.20	23.10	23.25	23.63	21.14	3,602,600
9/6/2021	-0.10 / -0.42%	24.20	24.70	23.90	23.90	24.33	21.73	3,033,400
9/1/2021	+1.05 / +4.58%	22.75	24.30	22.75	24.00	23.54	21.82	2,606,700
8/31/2021	+0.35 / +1.55%	22.30	23.50	22.30	22.95	22.82	20.86	2,865,500
8/30/2021	+0.10 / +0.44%	22.50	23.05	22.25	22.60	22.67	20.55	3,267,800
8/27/2021	+0.30 / +1.35%	21.80	22.60	21.70	22.50	22.26	20.45	3,245,557
8/26/2021	+0.55 / +2.54%	22.00	22.55	21.80	22.20	22.27	20.18	4,017,900
8/25/2021	+0.95 / +4.59%	20.70	21.80	20.60	21.65	21.19	19.68	3,149,900
8/24/2021	0.00 / 0.00%	20.75	21.05	20.15	20.70	20.59	18.82	4,690,100
8/23/2021	-0.70 / -3.27%	21.00	21.50	20.60	20.70	20.99	18.82	2,769,800
8/20/2021	+0.50 / +2.39%	21.00	22.00	19.80	21.40	20.81	19.45	8,442,200
8/19/2021	+0.75 / +3.72%	20.30	21.20	20.00	20.90	20.63	19.00	2,961,300
8/18/2021	+0.15 / +0.75%	19.80	20.50	19.75	20.15	20.15	18.32	3,180,100
8/17/2021	-0.20 / -0.99%	20.00	20.20	19.65	20.00	19.87	18.18	3,881,900
8/16/2021	-0.05 / -0.25%	20.65	21.00	19.80	20.20	20.46	18.36	4,212,500
8/13/2021	+1.25 / +6.58%	18.90	20.30	18.80	20.25	19.40	18.41	5,713,100
8/12/2021	+0.30 / +1.60%	18.65	19.50	18.55	19.00	19.10	17.27	5,117,200
8/11/2021	-0.50 / -2.60%	19.25	19.50	18.70	18.70	19.12	17.00	6,884,500
8/10/2021	+0.20 / +1.05%	19.20	19.40	18.50	19.20	18.81	17.45	7,416,200
8/9/2021	+0.20 / +1.06%	18.65	19.30	18.60	19.00	19.00	17.27	2,837,100
8/6/2021	0.00 / 0.00%	18.80	19.30	18.65	18.80	19.05	17.09	4,273,000
8/5/2021	+0.05 / +0.27%	18.30	18.90	18.30	18.80	18.68	17.09	2,025,400

<<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%