Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/20/2020	-0.06 / -1.18%	5.08	5.08	5.00	5.02	5.03	4.59	490,650
10/19/2020	+0.04 / +0.79%	5.10	5.10	5.04	5.08	5.07	4.65	597,980
10/16/2020	-0.04 / -0.79%	5.08	5.13	5.00	5.04	5.05	4.61	427,340
10/15/2020	+0.06 / +1.20%	5.22	5.22	5.02	5.08	5.10	4.65	943,310
10/14/2020	-0.08 / -1.57%	5.10	5.17	5.02	5.02	5.07	4.59	602,950
10/13/2020	0.00 / 0.00%	5.10	5.14	5.07	5.10	5.11	4.67	428,780
10/12/2020	-0.09 / -1.73%	5.20	5.28	5.08	5.10	5.17	4.67	694,540
10/9/2020	+0.09 / +1.76%	5.10	5.25	5.08	5.19	5.17	4.75	841,380
10/8/2020	-0.02 / -0.39%	5.12	5.16	5.05	5.10	5.09	4.67	639,660
10/7/2020	-0.04 / -0.78%	5.08	5.18	5.08	5.12	5.14	4.68	622,450
10/6/2020	-0.05 / -0.96%	5.25	5.31	5.13	5.16	5.19	4.72	823,920
10/5/2020	+0.11 / +2.16%	5.10	5.21	5.05	5.21	5.11	4.77	976,920
10/2/2020	-0.10 / -1.92%	5.30	5.30	4.84	5.10	5.11	4.67	1,134,790
10/1/2020	+0.09 / +1.76%	5.20	5.39	5.08	5.20	5.23	4.76	1,092,340
9/30/2020	+0.03 / +0.59%	4.91	5.16	4.91	5.11	5.06	4.67	613,640
9/29/2020	-0.01 / -0.20%	5.12	5.26	5.05	5.08	5.17	4.65	971,810
9/28/2020	+0.28 / +5.82%	4.81	5.14	4.76	5.09	4.98	4.66	1,712,000
9/25/2020	0.00 / 0.00%	4.82	4.85	4.78	4.81	4.81	4.40	515,190
9/24/2020	-0.05 / -1.03%	4.85	4.87	4.80	4.81	4.83	4.40	878,710
9/23/2020	+0.01 / +0.21%	4.88	4.92	4.82	4.86	4.88	4.45	772,650
9/22/2020	-0.10 / -2.02%	4.81	4.97	4.81	4.85	4.89	4.44	1,033,710
9/21/2020	-0.07 / -1.39%	5.18	5.18	4.95	4.95	5.02	4.53	1,163,740
9/18/2020	+0.10 / +2.03%	4.92	5.05	4.81	5.02	4.95	4.59	1,166,030
9/17/2020	+0.25 / +5.35%	4.97	4.97	4.77	4.92	4.89	4.50	1,255,760
9/16/2020	+0.02 / +0.43%	4.65	4.70	4.58	4.67	4.64	4.27	1,060,120
9/15/2020	-0.07 / -1.48%	4.74	4.74	4.61	4.65	4.66	4.25	1,043,050
9/14/2020	+0.09 / +1.94%	4.68	4.72	4.65	4.72	4.70	4.32	603,400
9/11/2020	+0.21 / +4.75%	4.42	4.69	4.37	4.63	4.59	4.24	1,959,630
9/10/2020	+0.26 / +6.25%	4.16	4.45	4.16	4.42	4.34	4.04	1,259,180
9/9/2020	+0.06 / +1.46%	4.04	4.19	4.03	4.16	4.11	3.81	615,730

<<Previous 30 days Next 30 days>>

AGR News

31/12	AGR: Decision on administrative penalties for tax violations
30/12	AGR: Decision on administrative penalties for tax violations
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