Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2017	+0.16 / +3.06%	5.30	5.43	5.21	5.39	5.38	4.93	524,010
11/22/2017	-0.01 / -0.19%	5.20	5.30	5.10	5.23	5.22	4.78	429,080
11/21/2017	-0.04 / -0.76%	5.20	5.29	5.11	5.24	5.24	4.79	297,060
11/20/2017	0.00 / 0.00%	5.00	5.40	5.00	5.28	5.30	4.83	681,080
11/17/2017	+0.34 / +6.88%	5.28	5.28	5.10	5.28	5.28	4.83	1,096,660
11/16/2017	+0.32 / +6.93%	4.63	4.94	4.62	4.94	4.83	4.52	659,440
11/15/2017	+0.01 / +0.22%	4.61	4.62	4.59	4.62	4.61	4.23	322,180
11/14/2017	-0.02 / -0.43%	4.62	4.65	4.50	4.61	4.59	4.22	147,250
11/13/2017	+0.10 / +2.21%	4.59	4.63	4.51	4.63	4.57	4.24	282,200
11/10/2017	+0.02 / +0.44%	4.42	4.58	4.41	4.53	4.47	4.14	255,340
11/9/2017	-0.04 / -0.88%	4.50	4.59	4.49	4.51	4.53	4.13	219,480
11/8/2017	-0.05 / -1.09%	4.54	4.60	4.52	4.55	4.56	4.16	239,120
11/7/2017	-0.02 / -0.43%	4.65	4.65	4.57	4.60	4.60	4.21	267,430
11/6/2017	+0.02 / +0.43%	4.60	4.65	4.60	4.62	4.60	4.23	304,200
11/3/2017	+0.01 / +0.22%	4.60	4.65	4.50	4.60	4.56	4.21	407,670
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

<<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
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
16/08	AGR: Cancellation of Decision on establishing transaction office