Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2020	+0.07 / +1.25%	5.78	5.97	5.65	5.65	5.86	5.17	4,496,590
11/27/2020	+0.36 / +6.90%	5.23	5.58	5.22	5.58	5.46	5.10	2,670,950
11/26/2020	+0.02 / +0.38%	5.13	5.25	5.13	5.22	5.19	4.78	493,540
11/25/2020	-0.05 / -0.95%	5.20	5.25	5.15	5.20	5.20	4.76	944,660
11/24/2020	-0.03 / -0.57%	5.28	5.30	5.18	5.25	5.25	4.80	712,980
11/23/2020	+0.11 / +2.13%	5.40	5.40	5.18	5.28	5.29	4.83	431,670
11/20/2020	-0.09 / -1.71%	5.20	5.25	5.13	5.17	5.19	4.73	999,440
11/19/2020	-0.13 / -2.41%	5.27	5.35	5.20	5.26	5.27	4.81	1,186,570
11/18/2020	-0.06 / -1.10%	5.60	5.60	5.27	5.39	5.44	4.93	810,140
11/17/2020	+0.23 / +4.41%	5.24	5.50	5.24	5.45	5.43	4.99	1,812,180
11/16/2020	+0.34 / +6.97%	4.90	5.22	4.89	5.22	5.06	4.78	1,642,430
11/13/2020	0.00 / 0.00%	4.88	4.90	4.82	4.88	4.86	4.46	330,080
11/12/2020	+0.01 / +0.21%	4.91	4.91	4.84	4.88	4.87	4.46	298,680
11/11/2020	0.00 / 0.00%	4.90	4.90	4.84	4.87	4.88	4.45	310,870
11/10/2020	+0.18 / +3.84%	4.71	4.93	4.68	4.87	4.81	4.45	556,950
11/9/2020	+0.10 / +2.18%	4.65	4.80	4.61	4.69	4.69	4.29	385,220
11/6/2020	-0.07 / -1.50%	4.66	4.67	4.55	4.59	4.60	4.20	187,120
11/5/2020	-0.06 / -1.27%	4.72	4.72	4.64	4.66	4.69	4.26	204,460
11/4/2020	+0.20 / +4.42%	4.52	4.72	4.52	4.72	4.63	4.32	372,900
11/3/2020	+0.03 / +0.67%	4.54	4.56	4.50	4.52	4.53	4.13	234,060
11/2/2020	0.00 / 0.00%	4.49	4.53	4.39	4.49	4.46	4.11	140,400
10/30/2020	0.00 / 0.00%	4.49	4.69	4.44	4.49	4.49	4.11	181,080
10/29/2020	+0.04 / +0.90%	4.40	4.74	4.30	4.49	4.45	4.11	622,810
10/28/2020	-0.20 / -4.30%	4.50	4.62	4.40	4.45	4.51	4.07	618,510
10/27/2020	-0.20 / -4.12%	4.80	4.84	4.57	4.65	4.66	4.25	799,400
10/26/2020	-0.10 / -2.02%	4.95	4.96	4.85	4.85	4.88	4.44	606,500
10/23/2020	-0.01 / -0.20%	4.96	5.02	4.91	4.95	4.97	4.53	462,710
10/22/2020	-0.06 / -1.20%	4.98	5.02	4.95	4.96	4.98	4.54	454,900
10/21/2020	0.00 / 0.00%	5.02	5.09	5.02	5.02	5.05	4.59	525,810
10/20/2020	-0.06 / -1.18%	5.08	5.08	5.00	5.02	5.03	4.59	490,650

<<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