Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/1/2022	+1.00 / +2.65%	38.00	39.45	38.00	38.80	38.88	22.85	1,176,000
2/28/2022	+0.45 / +1.20%	37.40	37.90	37.35	37.80	37.71	22.26	665,600
2/25/2022	+0.45 / +1.22%	37.25	37.80	37.10	37.35	37.38	22.00	726,600
2/24/2022	-0.85 / -2.25%	37.75	37.95	35.50	36.90	36.84	21.73	1,057,300
2/23/2022	+0.10 / +0.27%	37.70	38.00	37.65	37.75	37.88	22.23	761,700
2/22/2022	-1.05 / -2.71%	38.00	38.65	37.05	37.65	37.87	22.17	818,700
2/21/2022	+1.50 / +4.03%	37.20	38.90	37.20	38.70	38.16	22.79	1,011,100
2/18/2022	-0.05 / -0.13%	37.15	37.25	36.85	37.20	36.96	21.91	758,900
2/17/2022	-0.05 / -0.13%	37.50	37.50	37.15	37.25	37.29	21.94	678,900
2/16/2022	+1.05 / +2.90%	36.35	37.60	36.30	37.30	37.13	21.97	917,600
2/15/2022	-0.70 / -1.89%	36.55	36.95	36.10	36.25	36.45	21.35	530,300
2/14/2022	-0.35 / -0.94%	37.25	37.25	36.95	36.95	37.11	21.76	778,500
2/11/2022	+0.10 / +0.27%	37.25	37.40	37.20	37.30	37.29	21.97	735,700
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

<<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