Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/17/2019	-0.09 / -1.92%	4.69	4.72	4.60	4.60	4.66	4.21	321,580
9/16/2019	-0.14 / -2.90%	4.73	4.80	4.66	4.69	4.72	4.29	291,820
9/13/2019	+0.05 / +1.05%	4.80	4.85	4.70	4.83	4.75	4.42	902,330
9/12/2019	0.00 / 0.00%	4.78	4.85	4.78	4.78	4.79	4.37	132,880
9/11/2019	-0.12 / -2.45%	4.90	4.90	4.78	4.78	4.80	4.37	614,890
9/10/2019	0.00 / 0.00%	4.90	4.94	4.85	4.90	4.90	4.48	401,970
9/9/2019	0.00 / 0.00%	4.95	4.95	4.81	4.90	4.90	4.48	268,770
9/6/2019	-0.01 / -0.20%	4.94	4.96	4.80	4.90	4.90	4.48	199,800
9/5/2019	-0.02 / -0.41%	5.03	5.03	4.89	4.91	4.93	4.49	237,130
9/4/2019	+0.14 / +2.92%	4.75	4.94	4.64	4.93	4.76	4.51	371,740
9/3/2019	-0.21 / -4.20%	5.00	5.00	4.78	4.79	4.85	4.38	689,560
8/30/2019	+0.04 / +0.81%	4.96	5.05	4.96	5.00	5.00	4.57	816,180
8/29/2019	-0.23 / -4.43%	5.19	5.19	4.96	4.96	5.05	4.54	566,270
8/28/2019	+0.04 / +0.78%	5.19	5.39	5.11	5.19	5.28	4.75	2,790,780
8/27/2019	+0.15 / +3.00%	5.00	5.20	5.00	5.15	5.14	4.71	945,410
8/26/2019	+0.20 / +4.17%	4.80	5.10	4.72	5.00	4.92	4.57	1,674,550
8/23/2019	-0.03 / -0.62%	4.83	4.90	4.75	4.80	4.85	4.39	435,300
8/22/2019	-0.05 / -1.02%	4.77	5.00	4.77	4.83	4.91	4.42	963,430

<<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