Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2022	-0.60 / -4.46%	13.35	13.35	12.65	12.85	12.99	12.85	171,400
10/20/2022	-0.05 / -0.37%	13.40	13.45	13.30	13.45	13.42	13.45	102,800
10/19/2022	+0.05 / +0.37%	13.50	13.50	13.20	13.50	13.40	13.50	101,800
10/18/2022	-0.05 / -0.37%	13.65	13.65	13.35	13.45	13.44	13.45	159,400
10/17/2022	+0.05 / +0.37%	13.40	13.55	13.00	13.50	13.32	13.50	86,000
10/14/2022	+0.40 / +3.07%	13.10	13.50	13.10	13.45	13.35	13.45	107,100
10/13/2022	-0.05 / -0.38%	13.10	13.10	12.95	13.05	13.01	13.05	103,900
10/12/2022	+0.15 / +1.16%	12.80	13.20	12.50	13.10	12.93	13.10	105,700
10/11/2022	0.00 / 0.00%	13.25	13.25	12.70	12.95	12.92	12.95	258,000
10/10/2022	-0.55 / -4.07%	13.00	13.10	12.60	12.95	12.96	12.95	172,100
10/7/2022	-0.40 / -2.88%	13.90	13.95	13.05	13.50	13.40	13.50	109,300
10/6/2022	-0.20 / -1.42%	14.10	14.10	13.55	13.90	14.00	13.90	102,800
10/5/2022	+0.85 / +6.42%	13.25	14.10	12.80	14.10	13.50	14.10	553,700
10/4/2022	-0.75 / -5.36%	14.00	14.00	13.10	13.25	13.35	13.25	172,500
10/3/2022	-0.50 / -3.45%	14.50	14.50	13.50	14.00	13.96	14.00	126,400
9/30/2022	-0.30 / -2.03%	14.75	14.75	13.95	14.50	14.33	14.50	174,600
9/29/2022	0.00 / 0.00%	14.90	14.90	14.70	14.80	14.76	14.80	126,300
9/28/2022	-0.05 / -0.34%	14.80	14.85	14.60	14.80	14.77	14.80	134,300
9/27/2022	+0.20 / +1.37%	14.65	14.90	14.50	14.85	14.74	14.85	146,400
9/26/2022	-0.25 / -1.68%	14.90	14.90	14.50	14.65	14.70	14.65	147,400
9/23/2022	-0.10 / -0.67%	15.00	15.00	14.80	14.90	14.87	14.90	111,800
9/22/2022	+0.10 / +0.67%	14.90	15.00	14.55	15.00	14.86	15.00	130,800
9/21/2022	0.00 / 0.00%	14.90	14.95	14.70	14.90	14.85	14.90	141,100
9/20/2022	+0.15 / +1.02%	14.75	14.90	14.40	14.90	14.63	14.90	162,200
9/19/2022	0.00 / 0.00%	14.55	14.75	14.40	14.75	14.61	14.75	156,500
9/16/2022	+0.05 / +0.34%	14.70	14.80	14.55	14.75	14.69	14.75	164,300
9/15/2022	+0.10 / +0.68%	14.90	14.90	14.55	14.70	14.68	14.70	84,300
9/14/2022	-0.20 / -1.35%	14.80	14.80	14.55	14.60	14.63	14.60	105,000
9/13/2022	-0.15 / -1.00%	14.90	15.05	14.60	14.80	14.86	14.80	175,200
9/12/2022	-0.05 / -0.33%	15.00	15.30	14.85	14.95	14.94	14.95	145,400

<<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