Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/13/2023	-0.08 / -1.00%	7.90	8.03	7.81	7.95	7.90	7.95	481,700
10/12/2023	+0.13 / +1.65%	8.00	8.19	7.99	8.03	8.06	8.03	434,900
10/11/2023	-0.08 / -1.00%	7.98	7.98	7.81	7.90	7.88	7.90	510,800
10/10/2023	+0.04 / +0.50%	8.07	8.07	7.94	7.98	7.99	7.98	654,300
10/9/2023	+0.13 / +1.66%	7.81	7.96	7.77	7.94	7.81	7.94	604,900
10/6/2023	+0.01 / +0.13%	7.62	7.88	7.62	7.81	7.76	7.81	852,500
10/5/2023	-0.11 / -1.39%	7.93	8.09	7.70	7.80	7.89	7.80	655,100
10/4/2023	+0.09 / +1.15%	7.34	8.13	7.34	7.91	7.78	7.91	858,200
10/3/2023	-0.58 / -6.90%	8.39	8.39	7.82	7.82	7.95	7.82	1,797,800
10/2/2023	-0.15 / -1.75%	8.68	8.68	8.40	8.40	8.55	8.40	524,800
9/29/2023	+0.25 / +3.01%	8.50	8.55	8.30	8.55	8.40	8.55	875,800
9/28/2023	-0.34 / -3.94%	8.68	8.70	8.30	8.30	8.46	8.30	673,400
9/27/2023	+0.07 / +0.82%	8.50	8.64	8.20	8.64	8.38	8.64	971,400
9/26/2023	-0.11 / -1.27%	8.68	8.86	8.50	8.57	8.65	8.57	1,124,400
9/25/2023	-0.65 / -6.97%	9.10	9.40	8.68	8.68	8.95	8.68	1,495,600
9/22/2023	-0.42 / -4.31%	9.41	9.60	9.10	9.33	9.33	9.33	1,445,700
9/21/2023	-0.04 / -0.41%	9.80	9.96	9.60	9.75	9.83	9.75	1,083,400
9/20/2023	+0.24 / +2.51%	9.69	9.79	9.40	9.79	9.65	9.79	1,120,600
9/19/2023	+0.27 / +2.91%	9.30	9.55	9.20	9.55	9.36	9.55	1,165,200
9/18/2023	-0.12 / -1.28%	9.40	9.55	9.20	9.28	9.33	9.28	1,080,800
9/15/2023	0.00 / 0.00%	9.59	9.60	9.36	9.40	9.46	9.40	1,377,300
9/14/2023	-0.40 / -4.08%	9.80	10.00	9.39	9.40	9.57	9.40	2,670,700
9/13/2023	-0.25 / -2.49%	10.30	10.30	9.71	9.80	10.00	9.80	2,697,500
9/12/2023	+0.25 / +2.55%	9.94	10.15	9.70	10.05	9.92	10.05	1,374,700
9/11/2023	-0.60 / -5.77%	10.50	10.60	9.68	9.80	10.03	9.80	3,008,500
9/8/2023	-0.20 / -1.89%	10.60	10.65	10.35	10.40	10.49	10.40	1,999,100
9/7/2023	0.00 / 0.00%	10.70	10.95	10.55	10.60	10.72	10.60	3,736,600
9/6/2023	+0.05 / +0.47%	10.60	10.65	10.30	10.60	10.52	10.60	2,501,900
9/5/2023	+0.40 / +3.94%	10.60	10.60	10.25	10.55	10.46	10.55	2,280,100
8/31/2023	+0.40 / +4.10%	9.85	10.25	9.75	10.15	10.06	10.15	1,974,200

<<Previous 30 days Next 30 days>>

CRE News

16:34	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