Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/13/2019	-0.02 / -0.58%	3.42	3.43	3.36	3.40	3.39	3.11	190,710
12/12/2019	-0.06 / -1.72%	3.48	3.48	3.36	3.42	3.41	3.13	357,900
12/11/2019	-0.02 / -0.57%	3.50	3.50	3.46	3.48	3.49	3.18	64,690
12/10/2019	-0.08 / -2.23%	3.58	3.60	3.45	3.50	3.52	3.20	127,520
12/9/2019	+0.01 / +0.28%	3.57	3.58	3.56	3.58	3.58	3.27	83,060
12/6/2019	-0.01 / -0.28%	3.58	3.58	3.54	3.57	3.55	3.27	76,650
12/5/2019	+0.03 / +0.85%	3.60	3.60	3.50	3.58	3.53	3.27	128,330
12/4/2019	-0.09 / -2.47%	3.60	3.63	3.54	3.55	3.56	3.25	209,410
12/3/2019	-0.06 / -1.62%	3.65	3.70	3.52	3.64	3.58	3.33	236,420
12/2/2019	-0.06 / -1.60%	3.76	3.80	3.70	3.70	3.76	3.38	131,240
11/29/2019	-0.02 / -0.53%	3.78	3.87	3.76	3.76	3.80	3.44	111,170
11/28/2019	-0.06 / -1.56%	3.84	3.84	3.74	3.78	3.79	3.46	236,830
11/27/2019	-0.15 / -3.76%	3.95	3.95	3.84	3.84	3.87	3.51	293,060
11/26/2019	+0.09 / +2.31%	3.87	4.12	3.85	3.99	3.89	3.65	245,260
11/25/2019	-0.10 / -2.50%	4.00	4.00	3.90	3.90	3.93	3.57	231,190
11/22/2019	-0.10 / -2.44%	4.07	4.12	3.90	4.00	4.00	3.66	221,500
11/21/2019	-0.02 / -0.49%	4.12	4.12	4.09	4.10	4.11	3.75	8,370
11/20/2019	+0.02 / +0.49%	4.10	4.12	4.08	4.12	4.10	3.77	45,100
11/19/2019	+0.01 / +0.24%	4.09	4.10	4.07	4.10	4.09	3.75	31,460
11/18/2019	+0.01 / +0.25%	4.08	4.15	4.07	4.09	4.09	3.74	22,740
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

<<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