Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/6/2020	-0.30 / -1.20%	24.90	25.00	24.65	24.70	24.82	6.61	190,230
1/3/2020	+0.40 / +1.63%	24.70	25.10	24.40	25.00	24.84	6.69	298,420
1/2/2020	-0.20 / -0.81%	24.70	24.80	24.60	24.60	24.70	6.58	180,760
12/31/2019	+0.20 / +0.81%	24.70	24.90	24.50	24.80	24.76	6.63	256,600
12/30/2019	+0.10 / +0.41%	24.50	24.80	24.40	24.60	24.64	6.58	3,195,590
12/27/2019	+0.20 / +0.82%	24.35	24.55	24.15	24.50	24.41	6.55	210,140
12/26/2019	+0.05 / +0.21%	24.25	24.45	24.15	24.30	24.33	6.50	165,870
12/25/2019	-0.10 / -0.41%	24.20	24.45	24.10	24.25	24.29	6.49	3,198,900
12/24/2019	+0.15 / +0.62%	24.25	24.40	24.10	24.35	24.29	6.51	207,990
12/23/2019	+0.45 / +1.89%	23.80	24.20	23.80	24.20	23.98	6.47	257,250
12/20/2019	-0.10 / -0.42%	23.85	23.90	23.70	23.75	23.80	6.35	3,165,270
12/19/2019	+0.35 / +1.49%	23.60	24.00	23.40	23.85	23.67	6.38	283,490
12/18/2019	-0.10 / -0.42%	23.50	23.85	23.30	23.50	23.49	6.28	209,690
12/17/2019	-0.25 / -1.05%	23.75	23.80	23.35	23.60	23.59	6.31	3,306,940
12/16/2019	-0.15 / -0.63%	24.00	24.05	23.85	23.85	23.95	6.38	177,480
12/13/2019	0.00 / 0.00%	23.95	24.05	23.95	24.00	23.97	6.42	191,190
12/12/2019	0.00 / 0.00%	24.00	24.10	23.95	24.00	23.98	6.42	3,164,730
12/11/2019	-0.30 / -1.23%	24.20	24.25	24.00	24.00	24.07	6.42	197,670
12/10/2019	+0.10 / +0.41%	24.15	24.40	24.00	24.30	24.23	6.50	249,670
12/9/2019	+0.10 / +0.41%	24.05	24.25	24.00	24.20	24.16	6.47	3,233,900
12/6/2019	+0.10 / +0.42%	24.00	24.15	24.00	24.10	24.03	6.45	208,910
12/5/2019	-0.05 / -0.21%	24.05	24.05	23.95	24.00	24.01	6.42	161,600
12/4/2019	0.00 / 0.00%	24.00	24.05	23.95	24.05	23.98	6.43	2,199,396
12/3/2019	0.00 / 0.00%	24.05	24.05	23.95	24.05	23.99	6.43	1,228,964
12/2/2019	-0.05 / -0.21%	24.10	24.15	24.00	24.05	24.08	6.43	138,940
11/29/2019	+0.10 / +0.42%	24.05	24.10	24.00	24.10	24.06	6.45	182,010
11/28/2019	-0.10 / -0.41%	24.20	24.20	24.00	24.00	24.05	6.42	160,510
11/27/2019	-0.05 / -0.21%	24.15	24.20	24.00	24.10	24.11	6.45	277,110
11/26/2019	-0.05 / -0.21%	24.15	24.30	24.15	24.15	24.16	6.46	188,900
11/25/2019	0.00 / 0.00%	24.20	24.40	24.10	24.20	24.24	6.47	225,520

<<Previous 30 days Next 30 days>>

CRE News

01/11	CRE: Report on overcoming the status of warned securitie
29/10	CRE: BOD resolution dated October 28, 2024
29/10	CRE: Signing agreements with Ceninvestment and Galaxy Land
11/09	CRE: Reminder of information disclosure
09/09	CRE: Receiving Decision from Can Tho Court