Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2023	-0.85 / -2.66%	31.60	32.00	31.00	31.05	31.45	31.05	439,600
9/28/2023	+0.20 / +0.63%	31.70	31.90	31.20	31.90	31.60	31.90	331,500
9/27/2023	+0.70 / +2.26%	30.25	31.80	30.25	31.70	31.14	31.70	998,200
9/26/2023	-0.20 / -0.64%	31.20	31.50	30.50	31.00	31.08	31.00	1,127,900
9/25/2023	-0.80 / -2.50%	31.90	32.30	29.80	31.20	31.50	31.20	825,800
9/22/2023	-1.50 / -4.48%	33.30	33.50	32.00	32.00	32.47	32.00	1,335,000
9/21/2023	-0.30 / -0.89%	33.70	33.85	33.00	33.50	33.42	33.50	1,012,100
9/20/2023	+0.20 / +0.60%	33.50	33.85	33.30	33.80	33.55	33.80	902,400
9/19/2023	-0.20 / -0.59%	33.80	33.80	33.00	33.60	33.24	33.60	1,107,070
9/18/2023	-0.70 / -2.03%	33.90	34.50	33.30	33.80	33.67	33.80	614,000
9/15/2023	0.00 / 0.00%	34.30	34.50	33.60	34.50	34.00	34.50	666,500
9/14/2023	-0.20 / -0.58%	34.90	34.90	33.70	34.50	34.39	34.50	1,305,300
9/13/2023	+0.20 / +0.58%	34.55	35.00	34.00	34.70	34.39	34.70	1,445,900
9/12/2023	-0.20 / -0.58%	34.70	35.00	34.05	34.50	34.44	34.50	531,000
9/11/2023	-0.50 / -1.42%	35.80	36.00	34.40	34.70	35.13	34.70	1,288,900
9/8/2023	+2.00 / +6.02%	33.50	35.40	33.05	35.20	34.41	35.20	2,689,600
9/7/2023	+0.95 / +2.95%	32.00	33.20	32.00	33.20	32.86	33.20	1,247,300
9/6/2023	+0.25 / +0.78%	32.00	32.70	31.55	32.25	32.03	32.25	594,200
9/5/2023	0.00 / 0.00%	32.00	32.25	31.70	32.00	32.00	32.00	500,200
8/31/2023	+0.15 / +0.47%	32.00	32.20	31.50	32.00	31.71	32.00	807,500
8/30/2023	-0.25 / -0.78%	32.10	32.20	31.40	31.85	31.67	31.85	2,614,200
8/29/2023	-0.05 / -0.16%	32.20	32.70	31.50	32.10	32.12	32.10	442,100
8/28/2023	+0.10 / +0.31%	32.05	32.15	31.35	32.15	31.75	32.15	2,256,060
8/25/2023	+0.20 / +0.63%	31.80	32.45	31.35	32.05	31.85	32.05	891,000
8/24/2023	+0.85 / +2.74%	30.80	32.10	30.80	31.85	31.52	31.85	1,065,900
8/23/2023	-0.20 / -0.64%	31.65	31.65	30.90	31.00	31.14	31.00	241,400
8/22/2023	-0.20 / -0.64%	30.85	31.30	30.60	31.20	30.97	31.20	723,500
8/21/2023	+0.40 / +1.29%	30.90	31.45	30.50	31.40	30.89	31.40	451,600
8/18/2023	-1.25 / -3.88%	32.00	32.30	30.90	31.00	31.46	31.00	1,521,600
8/17/2023	-0.30 / -0.92%	32.50	32.60	32.10	32.25	32.31	32.25	1,054,300

<<Previous 30 days Next 30 days>>

AGG News

01/11	AGG: Thông báo Quyết định của UBCKNN về việc xử phạt vi phạm hành chính
18/06	AGG: BOD resolution dated June 12, 2024
07/06	AGG: Report affiliated person trade
06/06	AGG: Change in personnel
24/05	AGG: Report on change of ownership of major shareholders (May 21, May 22)

More News

Related Companies

	Volume	Price	Change
AAV	213,000	5.70	-3.39%
API	362,700	7.90	0.00%
ASM	734,800	11.00	0.46%
BCR	256,800	6.00	-1.64%
BII	0	0.90	0.00%
BVL	0	11.00	0.00%
C21	0	17.00	0.00%
CCI	2,400	21.15	0.00%