Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/10/2022	0.00 / 0.00%	37.30	37.90	37.15	37.20	37.49	21.91	767,600
2/9/2022	-0.10 / -0.27%	37.30	37.50	37.00	37.20	37.23	21.91	824,200
2/8/2022	+0.30 / +0.81%	38.00	38.00	37.10	37.30	37.27	21.97	626,000
2/7/2022	+0.75 / +2.07%	36.90	37.10	36.70	37.00	36.93	21.79	328,700
1/28/2022	+0.15 / +0.42%	36.40	36.60	35.95	36.25	36.20	21.35	503,100
1/27/2022	+0.40 / +1.12%	36.00	36.10	35.70	36.10	35.96	21.26	341,400
1/26/2022	+0.05 / +0.14%	36.00	36.20	35.50	35.70	35.68	21.03	397,300
1/25/2022	+0.15 / +0.42%	33.80	35.85	33.80	35.65	34.83	21.00	402,600
1/24/2022	-0.85 / -2.34%	35.60	35.95	34.30	35.50	35.53	20.91	635,000
1/21/2022	-0.15 / -0.41%	37.20	37.20	35.60	36.35	36.29	21.41	453,700
1/20/2022	+1.50 / +4.29%	35.80	36.50	35.00	36.50	35.77	21.50	529,200
1/19/2022	+2.00 / +6.06%	32.10	35.00	32.10	35.00	33.55	20.61	568,600
1/18/2022	-1.45 / -4.21%	33.10	34.50	32.95	33.00	33.59	19.44	1,230,500
1/17/2022	-2.55 / -6.89%	37.50	37.50	34.45	34.45	35.21	20.29	1,256,800
1/14/2022	+1.25 / +3.50%	33.30	37.00	33.30	37.00	35.37	21.79	796,000
1/13/2022	-2.40 / -6.29%	38.00	38.70	35.50	35.75	37.00	21.06	2,286,000
1/12/2022	-2.85 / -6.95%	39.50	40.20	38.15	38.15	38.54	22.47	2,158,600
1/11/2022	-2.50 / -5.75%	43.90	43.90	41.00	41.00	42.45	24.15	2,757,600
1/10/2022	+0.10 / +0.23%	43.60	44.75	40.80	43.50	43.66	25.62	2,870,600
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

<<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