Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/1/2018	+0.07 / +1.24%	5.63	5.85	5.60	5.70	5.72	5.21	389,070
2/28/2018	+0.01 / +0.18%	5.60	5.67	5.59	5.63	5.63	5.15	252,760
2/27/2018	+0.02 / +0.36%	5.60	5.65	5.57	5.62	5.61	5.14	329,600
2/26/2018	-0.11 / -1.93%	5.60	5.75	5.60	5.60	5.67	5.12	532,650
2/23/2018	+0.01 / +0.18%	5.70	5.77	5.65	5.71	5.71	5.22	156,040
2/22/2018	-0.19 / -3.23%	5.54	5.88	5.54	5.70	5.70	5.21	180,100
2/21/2018	+0.01 / +0.17%	5.90	5.90	5.85	5.89	5.88	5.39	290,040
2/13/2018	+0.29 / +5.19%	5.59	5.88	5.56	5.88	5.69	5.38	277,850
2/12/2018	+0.09 / +1.64%	5.50	5.70	5.35	5.59	5.55	5.11	152,460
2/9/2018	-0.07 / -1.26%	5.20	5.55	5.19	5.50	5.31	5.03	454,910
2/8/2018	-0.12 / -2.11%	5.69	5.69	5.50	5.57	5.60	5.10	232,430
2/7/2018	+0.19 / +3.45%	5.70	5.80	5.60	5.69	5.70	5.20	370,120
2/6/2018	-0.35 / -5.98%	5.45	5.85	5.45	5.50	5.49	5.03	859,500
2/5/2018	-0.09 / -1.52%	5.80	6.02	5.80	5.85	5.88	5.35	1,194,100
2/2/2018	-0.06 / -1.00%	5.92	6.10	5.89	5.94	5.96	5.43	886,010
2/1/2018	-0.30 / -4.76%	6.28	6.29	5.98	6.00	6.05	5.49	604,510
1/31/2018	-0.12 / -1.87%	6.85	6.85	6.30	6.30	6.60	5.76	980,180
1/30/2018	+0.42 / +7.00%	6.09	6.42	5.99	6.42	6.38	5.87	4,904,020
1/29/2018	+0.01 / +0.17%	6.12	6.12	5.95	6.00	6.04	5.49	706,430
1/26/2018	-0.03 / -0.50%	6.10	6.12	5.90	5.99	5.99	5.48	529,480
1/25/2018	+0.10 / +1.69%	5.92	6.04	5.87	6.02	5.96	5.51	1,150,830
1/22/2018	+0.12 / +2.07%	5.80	5.95	5.77	5.92	5.86	5.42	766,570
1/19/2018	-0.10 / -1.69%	5.90	5.90	5.67	5.80	5.78	5.31	1,029,500
1/18/2018	+0.04 / +0.68%	5.60	5.90	5.60	5.90	5.73	5.40	942,760
1/17/2018	-0.27 / -4.40%	6.16	6.16	5.86	5.86	5.98	5.36	814,160
1/16/2018	-0.07 / -1.13%	6.10	6.24	5.93	6.13	6.10	5.61	1,554,290
1/15/2018	+0.30 / +5.08%	5.90	6.20	5.90	6.20	6.11	5.67	1,196,670
1/12/2018	+0.06 / +1.03%	5.89	6.05	5.84	5.90	5.90	5.40	758,930
1/11/2018	-0.05 / -0.85%	5.81	5.90	5.81	5.84	5.85	5.34	626,140
1/10/2018	0.00 / 0.00%	5.84	6.00	5.75	5.89	5.88	5.39	916,910

<<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