Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2022	-1.50 / -5.08%	28.70	29.00	27.45	28.00	27.90	25.45	1,564,800
9/23/2022	+1.60 / +5.73%	28.05	29.65	27.55	29.50	28.95	26.82	4,183,500
9/22/2022	+0.10 / +0.36%	27.75	28.00	27.05	27.90	27.63	25.36	1,577,000
9/21/2022	0.00 / 0.00%	27.00	28.70	27.00	27.80	28.28	25.27	1,643,800
9/20/2022	+0.65 / +2.39%	27.00	28.35	25.50	27.80	26.91	25.27	2,079,700
9/19/2022	-2.00 / -6.86%	29.00	29.00	27.15	27.15	28.20	24.68	2,361,000
9/16/2022	-0.35 / -1.19%	29.50	30.00	28.80	29.15	29.42	26.50	1,927,400
9/15/2022	+1.50 / +5.36%	28.80	29.50	28.05	29.50	29.02	26.82	3,787,900
9/14/2022	+0.40 / +1.45%	27.25	28.50	26.70	28.00	28.00	25.45	2,315,400
9/13/2022	+1.25 / +4.74%	26.90	27.60	26.15	27.60	26.84	25.09	1,658,000
9/12/2022	+0.65 / +2.53%	26.00	26.65	25.00	26.35	25.86	23.95	1,273,500
9/9/2022	-1.90 / -6.88%	27.50	28.00	25.70	25.70	26.11	23.36	2,807,300
9/8/2022	+0.40 / +1.47%	27.30	28.20	26.80	27.60	27.54	25.09	2,178,100
9/7/2022	-0.70 / -2.51%	27.90	28.95	27.20	27.20	28.07	24.73	3,693,000
9/6/2022	-0.60 / -2.11%	28.40	29.10	26.90	27.90	27.82	25.36	5,027,300
9/5/2022	-0.75 / -2.56%	29.15	29.95	28.50	28.50	29.13	25.91	961,400
8/31/2022	+1.35 / +4.84%	27.50	29.35	27.05	29.25	28.49	26.59	2,427,400
8/30/2022	+0.05 / +0.18%	28.00	28.90	27.50	27.90	28.20	25.36	5,912,700
8/29/2022	+1.15 / +4.31%	26.50	28.10	25.80	27.85	26.66	25.32	2,592,700
8/26/2022	+0.95 / +3.69%	25.70	27.20	25.20	26.70	26.38	24.27	5,104,800
8/25/2022	+1.25 / +5.10%	24.35	25.80	24.25	25.75	25.25	23.41	2,092,900
8/24/2022	0.00 / 0.00%	24.80	25.00	24.20	24.50	24.62	22.27	1,715,000
8/23/2022	+1.60 / +6.99%	22.30	24.50	22.30	24.50	23.56	22.27	3,444,900
8/22/2022	-0.60 / -2.55%	23.10	23.60	22.10	22.90	22.79	20.82	2,987,000
8/19/2022	+0.75 / +3.30%	22.50	23.90	22.50	23.50	23.35	21.36	1,983,200
8/18/2022	+0.95 / +4.36%	21.75	23.00	21.60	22.75	22.57	20.68	2,324,700
8/17/2022	+0.70 / +3.32%	21.10	22.55	21.10	21.80	22.09	19.82	4,888,400
8/16/2022	-0.30 / -1.40%	21.25	21.60	21.05	21.10	21.36	19.18	894,200
8/15/2022	0.00 / 0.00%	21.65	21.65	21.25	21.40	21.47	19.45	918,200
8/12/2022	+0.10 / +0.47%	21.25	21.75	20.70	21.40	21.33	19.45	789,200

<<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%