Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/2/2017	-0.02 / -0.43%	4.70	4.75	4.58	4.59	4.63	4.20	154,920
11/1/2017	+0.03 / +0.66%	4.60	4.73	4.60	4.61	4.65	4.22	313,000
10/31/2017	-0.09 / -1.93%	4.60	4.70	4.55	4.58	4.59	4.19	410,980
10/30/2017	-0.13 / -2.71%	4.70	4.80	4.66	4.67	4.71	4.27	436,700
10/27/2017	-0.17 / -3.42%	4.95	4.97	4.64	4.80	4.80	4.39	682,850
10/26/2017	-0.17 / -3.31%	5.11	5.23	4.79	4.97	5.03	4.55	333,850
10/25/2017	+0.04 / +0.78%	5.10	5.34	5.10	5.14	5.22	4.70	176,980
10/24/2017	-0.03 / -0.58%	5.13	5.14	5.08	5.10	5.12	4.67	452,150
10/23/2017	-0.31 / -5.70%	5.44	5.44	5.10	5.13	5.28	4.69	831,920
10/20/2017	-0.12 / -2.16%	5.55	5.59	5.43	5.44	5.48	4.98	736,180
10/19/2017	+0.06 / +1.09%	5.50	5.64	5.50	5.56	5.53	5.09	358,310
10/18/2017	-0.10 / -1.79%	5.68	5.68	5.50	5.50	5.60	5.03	544,360
10/17/2017	-0.01 / -0.18%	5.59	5.65	5.59	5.60	5.61	5.12	390,730
10/16/2017	-0.06 / -1.06%	5.78	5.78	5.59	5.61	5.62	5.13	404,220
10/13/2017	0.00 / 0.00%	5.67	5.70	5.66	5.67	5.68	5.19	346,270
10/12/2017	0.00 / 0.00%	5.70	5.75	5.66	5.67	5.68	5.19	521,350
10/11/2017	+0.04 / +0.71%	5.65	5.86	5.62	5.67	5.73	5.19	573,410
10/10/2017	-0.07 / -1.23%	5.70	5.70	5.61	5.63	5.64	5.15	226,330
10/9/2017	+0.01 / +0.18%	5.77	5.77	5.60	5.70	5.67	5.21	446,940
10/6/2017	-0.04 / -0.70%	5.73	5.75	5.68	5.69	5.71	5.20	322,970
10/5/2017	+0.04 / +0.70%	5.79	5.79	5.71	5.73	5.75	5.24	421,320
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

<<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