Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2019	-0.07 / -1.63%	4.30	4.30	4.23	4.23	4.26	3.87	70,220
10/28/2019	-0.04 / -0.92%	4.34	4.34	4.26	4.30	4.29	3.93	56,350
10/25/2019	+0.11 / +2.60%	4.23	4.35	4.23	4.34	4.29	3.97	395,870
10/24/2019	0.00 / 0.00%	4.27	4.28	4.20	4.23	4.21	3.87	40,420
10/23/2019	0.00 / 0.00%	4.23	4.23	4.20	4.23	4.22	3.87	1,480,720
10/22/2019	+0.02 / +0.48%	4.21	4.25	4.19	4.23	4.22	3.87	100,820
10/21/2019	-0.08 / -1.86%	4.29	4.29	4.21	4.21	4.22	3.85	302,140
10/18/2019	+0.04 / +0.94%	4.31	4.31	4.23	4.29	4.25	3.92	77,460
10/17/2019	-0.03 / -0.70%	4.05	4.28	4.05	4.25	4.15	3.89	130,170
10/16/2019	+0.01 / +0.23%	4.34	4.34	4.26	4.28	4.27	3.92	115,050
10/15/2019	0.00 / 0.00%	4.27	4.34	4.26	4.27	4.27	3.91	86,230
10/14/2019	-0.02 / -0.47%	4.30	4.34	4.27	4.27	4.29	3.91	117,830
10/11/2019	-0.04 / -0.92%	4.29	4.33	4.25	4.29	4.31	3.92	115,630
10/10/2019	-0.02 / -0.46%	4.30	4.34	4.30	4.33	4.31	3.96	88,950
10/9/2019	0.00 / 0.00%	4.35	4.40	4.31	4.35	4.34	3.98	42,140
10/8/2019	-0.04 / -0.91%	4.39	4.42	4.35	4.35	4.37	3.98	75,680
10/7/2019	+0.01 / +0.23%	4.50	4.50	4.38	4.39	4.40	4.02	98,660
10/4/2019	-0.01 / -0.23%	4.40	4.50	4.38	4.38	4.43	4.01	99,190
10/3/2019	-0.04 / -0.90%	4.40	4.40	4.35	4.39	4.38	4.02	117,710
10/2/2019	-0.07 / -1.56%	4.62	4.62	4.42	4.43	4.45	4.05	56,570
10/1/2019	-0.05 / -1.10%	4.55	4.56	4.41	4.50	4.53	4.12	132,900
9/30/2019	+0.12 / +2.71%	4.47	4.55	4.40	4.55	4.49	4.16	1,012,700
9/27/2019	+0.01 / +0.23%	4.35	4.47	4.35	4.43	4.44	4.05	260,610
9/26/2019	+0.21 / +4.99%	4.21	4.42	4.21	4.42	4.35	4.04	277,820
9/25/2019	-0.04 / -0.94%	4.22	4.29	4.21	4.21	4.23	3.85	198,570
9/24/2019	-0.03 / -0.70%	4.28	4.40	4.25	4.25	4.31	3.89	434,610
9/23/2019	-0.21 / -4.68%	4.35	4.44	4.28	4.28	4.34	3.92	358,980
9/20/2019	-0.10 / -2.18%	4.60	4.64	4.48	4.49	4.52	4.11	559,120
9/19/2019	+0.06 / +1.32%	4.53	4.59	4.47	4.59	4.51	4.20	249,800
9/18/2019	-0.07 / -1.52%	4.60	4.60	4.50	4.53	4.53	4.14	307,080

<<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