Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/11/2024	+0.25 / +1.36%	18.35	18.60	18.20	18.60	18.37	18.60	550,500
10/10/2024	-0.20 / -1.08%	18.60	18.75	18.35	18.35	18.61	18.35	791,000
10/9/2024	+0.20 / +1.09%	18.35	18.55	18.15	18.55	18.33	18.55	902,700
10/8/2024	-0.05 / -0.27%	18.50	18.60	18.10	18.35	18.42	18.35	1,039,400
10/7/2024	+0.30 / +1.66%	18.15	18.45	18.10	18.40	18.27	18.40	634,000
10/4/2024	-0.05 / -0.28%	18.15	18.45	18.00	18.10	18.19	18.10	1,001,500
10/3/2024	-0.45 / -2.42%	18.60	18.80	18.10	18.15	18.41	18.15	2,047,800
10/2/2024	-0.35 / -1.85%	19.00	19.00	18.55	18.60	18.72	18.60	1,259,800
10/1/2024	+0.35 / +1.81%	19.45	19.95	19.30	19.65	19.67	18.95	2,610,600
9/30/2024	+0.30 / +1.58%	19.00	19.40	18.95	19.30	19.19	18.61	1,655,600
9/27/2024	+0.20 / +1.06%	18.85	19.05	18.85	19.00	18.97	18.32	1,389,400
9/26/2024	-0.05 / -0.27%	18.85	19.05	18.75	18.80	18.88	18.13	1,360,200
9/25/2024	+0.35 / +1.89%	18.70	19.05	18.70	18.85	18.89	18.18	1,571,100
9/24/2024	+0.20 / +1.09%	18.50	18.50	18.25	18.50	18.40	17.84	433,200
9/23/2024	-0.20 / -1.08%	18.45	18.55	17.90	18.30	18.35	17.65	732,000
9/20/2024	+0.10 / +0.54%	18.70	18.80	18.40	18.50	18.60	17.84	783,600
9/19/2024	+0.05 / +0.27%	18.40	18.70	18.30	18.40	18.44	17.74	709,200
9/18/2024	+0.15 / +0.82%	18.20	18.70	18.10	18.35	18.47	17.70	1,558,100
9/17/2024	+0.55 / +3.12%	17.75	18.20	17.70	18.20	17.91	17.55	923,800
9/16/2024	-0.10 / -0.56%	17.70	17.90	17.45	17.65	17.68	17.02	508,800
9/13/2024	+0.20 / +1.14%	17.55	17.95	17.55	17.75	17.79	17.12	530,300
9/12/2024	-0.05 / -0.28%	17.80	17.90	17.55	17.55	17.70	16.92	382,800
9/11/2024	-0.15 / -0.85%	17.75	17.85	17.15	17.60	17.48	16.97	1,188,500
9/10/2024	-0.25 / -1.39%	18.10	18.25	17.60	17.75	17.82	17.12	861,200
9/9/2024	-0.05 / -0.28%	17.95	18.00	17.80	18.00	17.91	17.36	430,700
9/6/2024	0.00 / 0.00%	18.00	18.25	17.85	18.05	18.01	17.41	521,700
9/5/2024	-0.05 / -0.28%	18.30	18.40	17.85	18.05	18.19	17.41	993,500
9/4/2024	-0.35 / -1.90%	18.00	18.30	17.95	18.10	18.11	17.46	1,150,000
8/30/2024	+0.10 / +0.54%	18.50	18.55	18.35	18.45	18.43	17.79	641,100
8/29/2024	-0.20 / -1.08%	18.55	18.70	18.30	18.35	18.49	17.70	602,000

<<Previous 30 days Next 30 days>>

AGR News

01/11	AGR: CBTT nhận được Quyết định của VNX về việc chấp thuận thành viên giao dịch TPRL
30/10	AGR: Approving the credit limit at BIDV
26/09	AGR: Record date for 2023 cash dividend payment
18/09	AGR: Plan for 2023 cash dividend payment
20/08	AGR: Resolution on the AGM 2024