Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2022	-0.50 / -2.22%	22.00	22.40	21.45	22.00	21.79	12.96	331,900
6/29/2022	+0.60 / +2.74%	21.50	22.50	20.80	22.50	21.63	13.25	439,400
6/28/2022	+0.15 / +0.69%	21.60	21.90	21.00	21.90	21.32	12.90	315,200
6/27/2022	+1.10 / +5.33%	20.65	21.75	20.05	21.75	20.55	12.81	294,900
6/24/2022	+0.35 / +1.72%	20.90	20.90	20.45	20.65	20.61	12.16	460,000
6/23/2022	0.00 / 0.00%	20.30	20.50	20.00	20.30	20.23	11.96	133,000
6/22/2022	+1.00 / +5.18%	19.30	20.35	19.30	20.30	20.03	11.96	154,100
6/21/2022	-1.40 / -6.76%	19.30	20.30	19.30	19.30	19.35	11.37	1,021,400
6/20/2022	-1.55 / -6.97%	20.70	21.40	20.70	20.70	20.72	12.19	207,400
6/17/2022	-1.65 / -6.90%	22.25	23.80	22.25	22.25	22.55	13.10	318,800
6/16/2022	-1.55 / -6.09%	25.40	25.95	23.90	23.90	25.04	14.08	342,200
6/15/2022	-1.35 / -5.04%	26.80	26.85	24.95	25.45	25.91	14.99	555,500
6/14/2022	-0.65 / -2.37%	26.00	27.50	26.00	26.80	26.99	15.78	376,100
6/13/2022	-1.85 / -6.31%	28.05	28.70	27.45	27.45	27.85	16.17	424,600
6/10/2022	-0.60 / -2.01%	29.90	29.90	29.10	29.30	29.56	17.26	342,200
6/9/2022	-0.15 / -0.50%	30.55	30.55	29.90	29.90	30.20	17.61	362,400
6/8/2022	+1.00 / +3.44%	29.05	30.30	29.05	30.05	29.98	17.70	444,000
6/7/2022	-0.85 / -2.84%	29.90	29.90	29.00	29.05	29.48	17.11	318,500
6/6/2022	-0.25 / -0.83%	30.00	30.25	29.65	29.90	29.96	17.61	361,100
6/3/2022	-0.60 / -1.95%	30.50	30.95	30.15	30.15	30.42	17.76	384,700
6/2/2022	-1.35 / -4.21%	32.00	32.00	30.60	30.75	31.23	18.11	541,100
6/1/2022	-0.35 / -1.08%	32.30	32.60	32.10	32.10	32.38	18.91	342,800
5/31/2022	0.00 / 0.00%	32.40	33.50	32.25	32.45	32.83	19.11	469,100
5/30/2022	+0.65 / +2.04%	31.80	33.15	31.70	32.45	32.55	19.11	720,600
5/27/2022	0.00 / 0.00%	31.60	31.90	31.60	31.80	31.81	18.73	421,700
5/26/2022	+0.20 / +0.63%	31.90	32.00	31.80	31.80	31.93	18.73	371,800
5/25/2022	+0.65 / +2.10%	30.95	31.60	30.95	31.60	31.13	18.61	634,800
5/24/2022	-0.15 / -0.48%	31.10	31.10	30.90	30.95	31.01	18.23	340,600
5/23/2022	-0.60 / -1.89%	31.80	31.90	31.10	31.10	31.66	18.32	321,800
5/20/2022	+0.05 / +0.16%	31.50	31.85	31.50	31.70	31.75	18.67	428,400

<<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

More News

Related Companies

	Volume	Price	Change
BCM	130,000	65.70	-0.15%
CIG	355,100	8.06	0.50%
CKG	25,400	22.95	-0.86%
DLG	1,265,300	1.97	3.68%
DLR	0	19.90	0.00%
DTI	15,100	2.10	0.00%
DXS	1,913,900	7.55	0.94%
FIR	547,300	5.23	1.95%
FLC	0	3.50	0.00%