Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2019	+0.01 / +0.24%	4.09	4.10	4.07	4.10	4.09	3.89	31,460
11/18/2019	+0.01 / +0.25%	4.08	4.15	4.07	4.09	4.09	3.88	22,740
11/15/2019	-0.05 / -1.21%	4.13	4.13	4.08	4.08	4.10	3.87	119,230
11/14/2019	+0.02 / +0.49%	4.10	4.14	4.10	4.13	4.10	3.92	29,250
11/13/2019	-0.05 / -1.20%	4.18	4.18	4.11	4.11	4.13	3.90	67,520
11/12/2019	+0.01 / +0.24%	4.07	4.16	4.07	4.16	4.14	3.95	36,700
11/11/2019	+0.02 / +0.48%	4.14	4.16	4.13	4.15	4.14	3.94	43,220
11/8/2019	0.00 / 0.00%	4.20	4.20	4.13	4.13	4.15	3.92	53,740
11/7/2019	-0.07 / -1.67%	4.20	4.20	4.13	4.13	4.14	3.92	53,820
11/6/2019	0.00 / 0.00%	4.20	4.20	4.18	4.20	4.19	3.98	72,560
11/5/2019	-0.02 / -0.47%	4.22	4.22	4.20	4.20	4.20	3.98	47,810
11/4/2019	+0.01 / +0.24%	4.21	4.23	4.20	4.22	4.22	4.00	280,680
11/1/2019	0.00 / 0.00%	4.21	4.25	4.20	4.21	4.22	3.99	65,850
10/31/2019	-0.01 / -0.24%	4.22	4.24	4.21	4.21	4.21	3.99	64,300
10/30/2019	-0.01 / -0.24%	4.28	4.28	4.20	4.22	4.23	4.00	125,430
10/29/2019	-0.07 / -1.63%	4.30	4.30	4.23	4.23	4.26	4.01	70,220
10/28/2019	-0.04 / -0.92%	4.34	4.34	4.26	4.30	4.29	4.08	56,350
10/25/2019	+0.11 / +2.60%	4.23	4.35	4.23	4.34	4.29	4.12	395,870
10/24/2019	0.00 / 0.00%	4.27	4.28	4.20	4.23	4.21	4.01	40,420
10/23/2019	0.00 / 0.00%	4.23	4.23	4.20	4.23	4.22	4.01	1,480,720
10/22/2019	+0.02 / +0.48%	4.21	4.25	4.19	4.23	4.22	4.01	100,820
10/21/2019	-0.08 / -1.86%	4.29	4.29	4.21	4.21	4.22	3.99	302,140
10/18/2019	+0.04 / +0.94%	4.31	4.31	4.23	4.29	4.25	4.07	77,460
10/17/2019	-0.03 / -0.70%	4.05	4.28	4.05	4.25	4.15	4.03	130,170
10/16/2019	+0.01 / +0.23%	4.34	4.34	4.26	4.28	4.27	4.06	115,050
10/15/2019	0.00 / 0.00%	4.27	4.34	4.26	4.27	4.27	4.05	86,230
10/14/2019	-0.02 / -0.47%	4.30	4.34	4.27	4.27	4.29	4.05	117,830
10/11/2019	-0.04 / -0.92%	4.29	4.33	4.25	4.29	4.31	4.07	115,630
10/10/2019	-0.02 / -0.46%	4.30	4.34	4.30	4.33	4.31	4.11	88,950
10/9/2019	0.00 / 0.00%	4.35	4.40	4.31	4.35	4.34	4.13	42,140

<<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
11/04	AGR: AGR changes the meeting date of AGM 2024
05/04	AGR: Change of the time for holding 2024 AGM
20/03	AGR: Notice of the holding of Annual General Meeting 2024
06/03	AGR: Changing the company's charter