Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/19/2020	+0.04 / +0.79%	5.10	5.10	5.04	5.08	5.07	4.82	597,980
10/16/2020	-0.04 / -0.79%	5.08	5.13	5.00	5.04	5.05	4.78	427,340
10/15/2020	+0.06 / +1.20%	5.22	5.22	5.02	5.08	5.10	4.82	943,310
10/14/2020	-0.08 / -1.57%	5.10	5.17	5.02	5.02	5.07	4.76	602,950
10/13/2020	0.00 / 0.00%	5.10	5.14	5.07	5.10	5.11	4.84	428,780
10/12/2020	-0.09 / -1.73%	5.20	5.28	5.08	5.10	5.17	4.84	694,540
10/9/2020	+0.09 / +1.76%	5.10	5.25	5.08	5.19	5.17	4.92	841,380
10/8/2020	-0.02 / -0.39%	5.12	5.16	5.05	5.10	5.09	4.84	639,660
10/7/2020	-0.04 / -0.78%	5.08	5.18	5.08	5.12	5.14	4.86	622,450
10/6/2020	-0.05 / -0.96%	5.25	5.31	5.13	5.16	5.19	4.89	823,920
10/5/2020	+0.11 / +2.16%	5.10	5.21	5.05	5.21	5.11	4.94	976,920
10/2/2020	-0.10 / -1.92%	5.30	5.30	4.84	5.10	5.11	4.84	1,134,790
10/1/2020	+0.09 / +1.76%	5.20	5.39	5.08	5.20	5.23	4.93	1,092,340
9/30/2020	+0.03 / +0.59%	4.91	5.16	4.91	5.11	5.06	4.85	613,640
9/29/2020	-0.01 / -0.20%	5.12	5.26	5.05	5.08	5.17	4.82	971,810
9/28/2020	+0.28 / +5.82%	4.81	5.14	4.76	5.09	4.98	4.83	1,712,000
9/25/2020	0.00 / 0.00%	4.82	4.85	4.78	4.81	4.81	4.56	515,190
9/24/2020	-0.05 / -1.03%	4.85	4.87	4.80	4.81	4.83	4.56	878,710
9/23/2020	+0.01 / +0.21%	4.88	4.92	4.82	4.86	4.88	4.61	772,650
9/22/2020	-0.10 / -2.02%	4.81	4.97	4.81	4.85	4.89	4.60	1,033,710
9/21/2020	-0.07 / -1.39%	5.18	5.18	4.95	4.95	5.02	4.70	1,163,740
9/18/2020	+0.10 / +2.03%	4.92	5.05	4.81	5.02	4.95	4.76	1,166,030
9/17/2020	+0.25 / +5.35%	4.97	4.97	4.77	4.92	4.89	4.67	1,255,760
9/16/2020	+0.02 / +0.43%	4.65	4.70	4.58	4.67	4.64	4.43	1,060,120
9/15/2020	-0.07 / -1.48%	4.74	4.74	4.61	4.65	4.66	4.41	1,043,050
9/14/2020	+0.09 / +1.94%	4.68	4.72	4.65	4.72	4.70	4.48	603,400
9/11/2020	+0.21 / +4.75%	4.42	4.69	4.37	4.63	4.59	4.39	1,959,630
9/10/2020	+0.26 / +6.25%	4.16	4.45	4.16	4.42	4.34	4.19	1,259,180
9/9/2020	+0.06 / +1.46%	4.04	4.19	4.03	4.16	4.11	3.95	615,730
9/8/2020	0.00 / 0.00%	4.05	4.12	4.02	4.10	4.07	3.89	605,470

<<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
24/06	AGR: Closing transaction office
24/06	AGR: Closing the Northern branch
17/06	AGR: Dissolution of branch and transaction office
13/06	AGR: Selection of audit firm