Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/7/2020	-0.10 / -0.51%	19.80	19.90	19.55	19.60	19.73	5.24	902,060
8/6/2020	+0.60 / +3.14%	19.05	19.90	19.00	19.70	19.43	5.27	1,251,780
8/5/2020	+0.30 / +1.60%	18.80	19.10	18.60	19.10	18.96	5.11	880,350
8/4/2020	+0.20 / +1.08%	18.60	18.95	18.60	18.80	18.82	5.03	503,250
8/3/2020	+0.20 / +1.09%	18.35	19.00	18.25	18.60	18.55	4.97	705,330
7/31/2020	-0.20 / -1.08%	18.60	18.70	18.30	18.40	18.41	4.92	329,340
7/30/2020	-0.10 / -0.53%	18.65	18.80	18.55	18.60	18.63	4.97	273,730
7/29/2020	+0.30 / +1.63%	18.30	18.70	18.10	18.70	18.31	5.00	273,940
7/28/2020	+0.10 / +0.55%	18.40	18.70	18.15	18.40	18.39	4.92	790,930
7/27/2020	-0.50 / -2.66%	18.40	18.70	18.20	18.30	18.38	4.89	707,610
7/24/2020	-0.10 / -0.53%	19.00	19.00	18.10	18.80	18.62	5.03	875,930
7/23/2020	+0.05 / +0.27%	19.00	19.15	18.80	18.90	18.95	5.05	417,670
7/22/2020	-0.10 / -0.53%	18.90	18.95	18.70	18.85	18.85	5.04	403,690
7/21/2020	0.00 / 0.00%	18.95	19.00	18.70	18.95	18.87	5.07	572,590
7/20/2020	-0.20 / -1.04%	19.00	19.10	18.90	18.95	18.99	5.07	474,840
7/17/2020	+0.10 / +0.52%	19.00	19.15	18.90	19.15	19.03	5.12	852,570
7/16/2020	-0.10 / -0.52%	19.10	19.15	18.90	19.05	19.03	5.09	651,860
7/15/2020	+0.20 / +1.06%	18.90	19.15	18.85	19.15	18.97	5.12	1,693,070
7/14/2020	-0.05 / -0.26%	18.95	19.00	18.75	18.95	18.89	5.07	652,380
7/13/2020	0.00 / 0.00%	19.15	19.20	18.95	19.00	19.08	5.08	839,980
7/10/2020	-0.30 / -1.55%	19.30	19.35	18.95	19.00	19.12	5.08	757,770
7/9/2020	+0.60 / +3.21%	18.70	19.35	18.65	19.30	19.02	5.16	1,433,170
7/8/2020	+0.05 / +0.27%	18.55	18.70	18.40	18.70	18.56	5.00	856,560
7/7/2020	+0.25 / +1.36%	18.40	18.90	18.40	18.65	18.58	4.99	818,430
7/6/2020	+0.55 / +3.08%	17.95	18.40	17.90	18.40	18.06	4.92	764,440
7/3/2020	-0.15 / -0.83%	18.00	18.15	17.80	17.85	17.99	4.77	806,970
7/2/2020	-0.20 / -1.10%	18.20	18.20	17.85	18.00	17.97	4.81	691,870
7/1/2020	+0.15 / +0.83%	18.05	18.30	17.90	18.20	18.10	4.87	634,260
6/30/2020	+0.15 / +0.84%	18.00	18.20	17.70	18.05	17.97	4.83	648,560
6/29/2020	-0.20 / -1.10%	18.05	18.05	17.40	17.90	17.65	4.79	1,326,880

<<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