Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2024	+0.03 / +0.44%	6.85	6.93	6.70	6.85	6.78	6.85	165,900
10/3/2024	-0.16 / -2.29%	6.98	7.01	6.82	6.82	6.92	6.82	101,400
10/2/2024	0.00 / 0.00%	6.98	7.00	6.95	6.98	6.96	6.98	80,800
10/1/2024	+0.06 / +0.87%	7.14	7.14	6.92	6.98	6.96	6.98	323,100
9/30/2024	+0.02 / +0.29%	6.90	6.95	6.90	6.92	6.91	6.92	235,200
9/27/2024	-0.13 / -1.85%	7.03	7.05	6.80	6.90	6.97	6.90	204,700
9/26/2024	-0.03 / -0.42%	7.06	7.15	6.80	7.03	7.02	7.03	130,300
9/25/2024	+0.08 / +1.15%	7.00	7.19	6.98	7.06	7.02	7.06	158,900
9/24/2024	+0.01 / +0.14%	6.97	6.99	6.96	6.98	6.97	6.98	55,600
9/23/2024	-0.03 / -0.43%	7.00	7.00	6.97	6.97	6.99	6.97	45,900
9/20/2024	-0.02 / -0.28%	7.00	7.05	6.98	7.00	7.01	7.00	50,200
9/19/2024	+0.01 / +0.14%	7.00	7.03	7.00	7.02	7.01	7.02	60,400
9/18/2024	+0.06 / +0.86%	7.06	7.06	6.95	7.01	7.00	7.01	95,700
9/17/2024	-0.07 / -1.00%	7.02	7.02	6.80	6.95	6.92	6.95	85,300
9/16/2024	+0.08 / +1.15%	7.10	7.10	6.93	7.02	6.97	7.02	94,800
9/13/2024	-0.02 / -0.29%	6.96	6.99	6.85	6.94	6.93	6.94	58,400
9/12/2024	+0.01 / +0.14%	7.10	7.10	6.90	6.96	6.93	6.96	70,000
9/11/2024	+0.03 / +0.43%	6.93	7.09	6.92	6.95	6.98	6.95	104,600
9/10/2024	-0.12 / -1.70%	7.04	7.17	6.92	6.92	7.04	6.92	69,200
9/9/2024	+0.05 / +0.72%	7.01	7.15	6.95	7.04	7.04	7.04	109,800
9/6/2024	-0.01 / -0.14%	7.01	7.05	6.91	6.99	6.95	6.99	125,400
9/5/2024	-0.03 / -0.43%	7.03	7.16	7.00	7.00	7.03	7.00	120,000
9/4/2024	-0.03 / -0.42%	7.03	7.06	7.00	7.03	7.02	7.03	112,600
8/30/2024	-0.08 / -1.12%	7.13	7.18	7.06	7.06	7.12	7.06	109,800
8/29/2024	-0.02 / -0.28%	7.16	7.18	7.12	7.14	7.13	7.14	106,200
8/28/2024	-0.04 / -0.56%	7.20	7.20	7.10	7.16	7.14	7.16	2,471,228
8/27/2024	0.00 / 0.00%	7.21	7.21	7.16	7.20	7.19	7.20	61,700
8/26/2024	+0.02 / +0.28%	7.18	7.32	7.18	7.20	7.25	7.20	233,700
8/23/2024	-0.04 / -0.55%	7.22	7.22	7.13	7.18	7.17	7.18	103,000
8/22/2024	-0.04 / -0.55%	7.26	7.26	7.12	7.22	7.16	7.22	117,400

<<Previous 30 days Next 20 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