Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/15/2019	-0.05 / -1.21%	4.13	4.13	4.08	4.08	4.10	3.73	119,230
11/14/2019	+0.02 / +0.49%	4.10	4.14	4.10	4.13	4.10	3.78	29,250
11/13/2019	-0.05 / -1.20%	4.18	4.18	4.11	4.11	4.13	3.76	67,520
11/12/2019	+0.01 / +0.24%	4.07	4.16	4.07	4.16	4.14	3.81	36,700
11/11/2019	+0.02 / +0.48%	4.14	4.16	4.13	4.15	4.14	3.80	43,220
11/8/2019	0.00 / 0.00%	4.20	4.20	4.13	4.13	4.15	3.78	53,740
11/7/2019	-0.07 / -1.67%	4.20	4.20	4.13	4.13	4.14	3.78	53,820
11/6/2019	0.00 / 0.00%	4.20	4.20	4.18	4.20	4.19	3.84	72,560
11/5/2019	-0.02 / -0.47%	4.22	4.22	4.20	4.20	4.20	3.84	47,810
11/4/2019	+0.01 / +0.24%	4.21	4.23	4.20	4.22	4.22	3.86	280,680
11/1/2019	0.00 / 0.00%	4.21	4.25	4.20	4.21	4.22	3.85	65,850
10/31/2019	-0.01 / -0.24%	4.22	4.24	4.21	4.21	4.21	3.85	64,300
10/30/2019	-0.01 / -0.24%	4.28	4.28	4.20	4.22	4.23	3.86	125,430
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

<<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