Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/7/2022	+1.40 / +3.33%	42.00	44.00	41.80	43.40	43.20	25.56	1,962,800
1/6/2022	0.00 / 0.00%	42.60	42.60	41.70	42.00	42.06	24.74	1,610,600
1/5/2022	+0.65 / +1.57%	41.55	42.90	41.35	42.00	42.09	24.74	4,350,400
1/4/2022	+0.35 / +0.85%	41.00	41.70	40.85	41.35	41.32	24.35	804,000
12/31/2021	+0.20 / +0.49%	40.80	41.40	40.75	41.00	40.96	24.15	1,064,300
12/30/2021	-0.20 / -0.49%	41.00	41.40	40.50	40.80	40.93	24.03	1,654,000
12/29/2021	-0.75 / -1.80%	42.00	42.55	40.50	41.00	41.51	24.15	1,122,800
12/28/2021	+0.70 / +1.71%	41.00	43.00	40.40	41.75	41.84	24.59	1,547,200
12/27/2021	+0.05 / +0.12%	40.60	42.00	39.60	41.05	40.67	24.18	1,328,300
12/24/2021	-2.30 / -5.31%	43.30	43.30	40.50	41.00	42.17	24.15	1,892,200
12/23/2021	+2.15 / +5.22%	41.50	44.00	40.95	43.30	42.52	25.50	2,570,600
12/22/2021	+1.15 / +2.88%	41.40	41.80	40.80	41.15	41.37	24.24	1,738,200
12/21/2021	+1.80 / +4.71%	38.00	40.50	37.90	40.00	39.32	23.56	2,288,800
12/20/2021	+0.10 / +0.26%	37.80	39.00	37.70	38.20	38.22	22.50	989,400
12/17/2021	-0.35 / -0.91%	38.50	39.40	37.90	38.10	38.69	22.44	1,707,200
12/16/2021	+1.30 / +3.50%	37.00	38.75	36.90	38.45	37.70	22.65	1,213,400
12/15/2021	-0.85 / -2.24%	37.85	37.85	36.80	37.15	37.16	21.88	1,534,300
12/14/2021	-0.60 / -1.55%	39.50	39.50	37.80	38.00	38.36	22.38	1,506,500
12/13/2021	+0.25 / +0.65%	38.45	39.00	37.70	38.60	38.43	22.73	1,761,900
12/10/2021	+0.90 / +2.40%	37.60	39.00	37.60	38.35	38.42	22.59	1,468,200
12/9/2021	+1.50 / +4.17%	35.30	37.60	35.30	37.45	36.92	22.06	2,007,600
12/8/2021	-1.05 / -2.84%	37.00	37.90	35.50	35.95	36.46	21.17	2,407,100
12/7/2021	-0.50 / -1.33%	37.50	38.00	36.50	37.00	37.02	21.79	1,528,700
12/6/2021	+1.50 / +4.17%	38.45	38.50	37.00	37.50	37.89	22.09	2,272,900
12/3/2021	+1.45 / +4.20%	33.10	36.50	33.00	36.00	34.77	21.20	30,329,700
12/2/2021	+1.95 / +5.98%	32.60	34.60	32.55	34.55	34.04	20.35	2,251,000
12/1/2021	+0.05 / +0.15%	32.55	32.95	32.50	32.60	32.69	19.20	1,178,000
11/30/2021	+0.70 / +2.20%	33.40	33.40	32.50	32.55	32.99	19.17	1,973,100
11/29/2021	+2.05 / +6.88%	28.10	31.85	28.10	31.85	31.42	18.76	2,862,300
11/26/2021	-0.05 / -0.17%	29.90	29.90	29.30	29.80	29.65	17.55	859,600

<<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