Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2024	-0.31 / -4.26%	6.95	7.18	6.90	6.96	6.97	6.96	288,500
7/19/2024	-0.13 / -1.76%	7.41	7.41	7.26	7.27	7.30	7.27	111,900
7/18/2024	-0.09 / -1.20%	7.47	7.47	7.30	7.40	7.36	7.40	223,700
7/17/2024	-0.17 / -2.22%	7.70	7.70	7.45	7.49	7.57	7.49	221,500
7/16/2024	-0.01 / -0.13%	7.67	7.79	7.62	7.66	7.66	7.66	81,700
7/15/2024	+0.02 / +0.26%	7.67	7.70	7.64	7.67	7.66	7.67	97,400
7/12/2024	-0.12 / -1.54%	7.77	7.79	7.65	7.65	7.73	7.65	44,100
7/11/2024	+0.11 / +1.44%	7.80	7.80	7.75	7.77	7.77	7.77	72,000
7/10/2024	+0.02 / +0.26%	7.78	7.78	7.65	7.66	7.71	7.66	99,900
7/9/2024	-0.07 / -0.91%	7.56	7.71	7.55	7.64	7.64	7.64	212,400
7/8/2024	-0.19 / -2.41%	7.82	7.90	7.71	7.71	7.78	7.71	211,300
7/5/2024	-0.04 / -0.50%	7.94	7.94	7.83	7.90	7.87	7.90	117,200
7/4/2024	0.00 / 0.00%	7.94	7.94	7.90	7.94	7.92	7.94	84,300
7/3/2024	+0.04 / +0.51%	8.00	8.04	7.90	7.94	7.95	7.94	79,300
7/2/2024	0.00 / 0.00%	7.91	7.95	7.90	7.90	7.93	7.90	42,800
7/1/2024	-0.10 / -1.25%	8.08	8.08	7.84	7.90	7.90	7.90	104,300
6/28/2024	0.00 / 0.00%	7.94	8.00	7.83	8.00	7.95	8.00	104,700
6/27/2024	+0.10 / +1.27%	7.90	8.00	7.82	8.00	7.94	8.00	113,400
6/26/2024	+0.09 / +1.15%	7.80	7.90	7.80	7.90	7.85	7.90	62,300
6/25/2024	+0.04 / +0.51%	7.76	7.90	7.76	7.81	7.81	7.81	72,400
6/24/2024	-0.13 / -1.65%	7.86	8.00	7.76	7.77	7.86	7.77	219,500
6/21/2024	-0.12 / -1.50%	8.10	8.10	7.90	7.90	8.01	7.90	164,200
6/20/2024	-0.03 / -0.37%	8.10	8.10	7.90	8.02	8.00	8.02	136,800
6/19/2024	-0.02 / -0.25%	8.05	8.10	8.01	8.05	8.05	8.05	147,700
6/18/2024	-0.01 / -0.12%	8.10	8.11	8.06	8.07	8.08	8.07	177,000
6/17/2024	-0.06 / -0.74%	8.14	8.16	8.05	8.08	8.09	8.08	257,000
6/14/2024	-0.07 / -0.85%	8.21	8.24	8.14	8.14	8.21	8.14	169,400
6/13/2024	+0.08 / +0.98%	8.18	8.25	8.15	8.21	8.22	8.21	338,700
6/12/2024	+0.04 / +0.49%	8.19	8.19	8.09	8.13	8.14	8.13	183,700
6/11/2024	-0.05 / -0.61%	8.14	8.16	8.08	8.09	8.11	8.09	213,000

<<Previous 30 days Next 30 days>>

CRE News

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
09/09	CRE: CRE still in the warning status