Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2017	+0.15 / +2.71%	5.55	5.70	5.55	5.69	5.64	5.20	254,140
10/3/2017	-0.14 / -2.46%	5.67	5.67	5.40	5.54	5.55	5.07	544,840
10/2/2017	-0.05 / -0.87%	5.69	5.83	5.67	5.68	5.72	5.20	292,340
9/29/2017	+0.01 / +0.17%	5.72	5.80	5.64	5.73	5.70	5.24	491,240
9/28/2017	-0.18 / -3.05%	5.90	5.93	5.66	5.72	5.83	5.23	399,530
9/27/2017	-0.05 / -0.84%	5.97	5.97	5.85	5.90	5.89	5.40	252,260
9/26/2017	+0.15 / +2.59%	5.80	5.96	5.77	5.95	5.87	5.44	778,400
9/25/2017	-0.23 / -3.81%	6.03	6.03	5.79	5.80	5.89	5.31	1,221,020
9/22/2017	0.00 / 0.00%	6.04	6.07	6.02	6.03	6.04	5.52	863,960
9/21/2017	-0.04 / -0.66%	6.12	6.12	6.00	6.03	6.06	5.52	503,490
9/20/2017	+0.07 / +1.17%	6.09	6.16	6.04	6.07	6.09	5.55	557,830
9/19/2017	-0.15 / -2.44%	6.10	6.13	6.00	6.00	6.06	5.49	1,181,550
9/18/2017	+0.27 / +4.59%	5.92	6.20	5.92	6.15	6.12	5.63	1,234,540
9/15/2017	-0.02 / -0.34%	5.90	5.92	5.75	5.88	5.86	5.38	693,440
9/14/2017	+0.29 / +5.17%	5.61	5.90	5.60	5.90	5.75	5.40	2,066,560
9/13/2017	0.00 / 0.00%	5.60	5.64	5.58	5.61	5.60	5.13	386,310
9/12/2017	+0.09 / +1.63%	5.50	5.61	5.48	5.61	5.54	5.13	519,950
9/11/2017	-0.05 / -0.90%	5.60	5.60	5.47	5.52	5.51	5.05	806,480
9/8/2017	-0.08 / -1.42%	5.62	5.65	5.53	5.57	5.59	5.10	677,960
9/7/2017	0.00 / 0.00%	5.61	5.72	5.60	5.65	5.67	5.17	640,040
9/6/2017	-0.09 / -1.57%	5.74	5.74	5.62	5.65	5.66	5.17	464,850
9/5/2017	+0.12 / +2.14%	5.63	5.83	5.61	5.74	5.73	5.25	1,159,560
9/1/2017	+0.04 / +0.72%	5.68	5.70	5.59	5.62	5.64	5.14	366,430
8/31/2017	+0.08 / +1.45%	5.45	5.60	5.45	5.58	5.52	5.10	676,700
8/30/2017	-0.06 / -1.08%	5.60	5.64	5.50	5.50	5.56	5.03	545,380
8/29/2017	-0.14 / -2.46%	5.70	5.70	5.56	5.56	5.62	5.09	672,400
8/28/2017	-0.06 / -1.04%	5.85	5.85	5.63	5.70	5.70	5.21	592,720
8/25/2017	+0.19 / +3.41%	5.57	5.82	5.46	5.76	5.62	5.27	1,374,010
8/24/2017	+0.12 / +2.20%	5.45	5.65	5.45	5.57	5.58	5.10	770,670
8/23/2017	+0.03 / +0.55%	5.40	5.67	5.40	5.45	5.49	4.99	723,510

<<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