Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2021	+0.50 / +2.17%	23.00	23.95	22.95	23.50	23.55	7.90	1,214,100
2/8/2021	-0.70 / -2.95%	23.70	23.70	22.90	23.00	23.30	7.73	748,100
2/5/2021	-0.10 / -0.42%	23.80	24.10	23.70	23.70	23.86	7.97	1,079,800
2/4/2021	0.00 / 0.00%	23.75	23.90	23.50	23.80	23.66	8.00	919,800
2/3/2021	-0.10 / -0.42%	23.90	24.10	23.60	23.80	23.86	8.00	1,343,900
2/2/2021	+0.90 / +3.91%	22.95	24.00	22.90	23.90	23.51	8.04	1,722,700
2/1/2021	-0.50 / -2.13%	23.00	23.70	22.85	23.00	23.21	7.73	1,418,400
1/29/2021	+0.70 / +3.07%	21.25	24.35	21.25	23.50	22.91	7.90	2,001,000
1/28/2021	-1.70 / -6.94%	23.50	24.00	22.80	22.80	22.80	7.67	1,882,700
1/27/2021	-0.35 / -1.41%	24.70	25.30	24.20	24.50	24.76	8.24	2,350,000
1/26/2021	-0.60 / -2.36%	25.00	25.45	24.40	24.85	24.90	8.35	1,269,300
1/25/2021	+0.05 / +0.20%	25.05	25.70	24.50	25.45	24.54	8.56	2,076,600
1/22/2021	+0.60 / +2.42%	24.60	26.30	24.60	25.40	25.63	8.54	2,510,300
1/21/2021	+0.30 / +1.22%	24.50	25.00	23.95	24.80	24.54	8.34	1,968,400
1/20/2021	-1.30 / -5.04%	26.00	26.00	24.00	24.50	24.19	8.24	2,098,600
1/19/2021	-0.90 / -3.37%	26.70	26.70	24.90	25.80	25.94	8.67	1,010,500
1/18/2021	-0.50 / -1.84%	27.10	27.35	26.50	26.70	26.95	8.98	1,696,600
1/15/2021	-0.30 / -1.09%	27.40	27.50	26.75	27.20	27.03	9.14	2,208,800
1/14/2021	-0.80 / -2.83%	28.20	28.30	27.40	27.50	27.79	9.25	1,869,900
1/13/2021	-0.10 / -0.35%	28.40	28.90	27.80	28.30	28.10	9.51	2,025,700
1/12/2021	-0.20 / -0.70%	28.65	29.00	28.15	28.40	28.56	9.55	1,723,500
1/11/2021	+0.10 / +0.35%	28.60	28.95	28.40	28.60	28.60	9.62	1,665,100
1/8/2021	+0.20 / +0.71%	28.40	29.20	28.25	28.50	28.73	9.58	1,796,600
1/7/2021	-0.20 / -0.70%	28.60	28.80	27.95	28.30	28.21	9.51	1,776,600
1/6/2021	-0.40 / -1.38%	29.00	29.20	28.40	28.50	28.81	9.58	1,510,800
1/5/2021	+0.80 / +2.85%	28.15	29.00	27.90	28.90	28.43	9.72	1,944,200
1/4/2021	-0.60 / -2.09%	28.80	28.95	28.05	28.10	28.34	9.45	1,692,900
12/31/2020	-0.40 / -1.37%	29.20	29.40	28.45	28.70	28.84	9.65	1,770,520
12/30/2020	0.00 / 0.00%	29.20	29.65	29.05	29.10	29.26	9.78	1,742,500
12/29/2020	+0.10 / +0.34%	28.90	29.50	28.75	29.10	29.14	9.78	1,850,020

<<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