Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/5/2019	+0.04 / +1.15%	3.49	3.59	3.45	3.53	3.53	3.23	279,340
3/4/2019	-0.01 / -0.29%	3.50	3.50	3.46	3.49	3.48	3.19	37,600
3/1/2019	+0.05 / +1.45%	3.52	3.52	3.41	3.50	3.50	3.20	35,190
2/28/2019	-0.05 / -1.43%	3.50	3.50	3.45	3.45	3.47	3.16	73,720
2/27/2019	+0.02 / +0.57%	3.49	3.50	3.45	3.50	3.49	3.20	76,440
2/26/2019	+0.03 / +0.87%	3.50	3.50	3.45	3.48	3.46	3.18	65,240
2/25/2019	-0.04 / -1.15%	3.49	3.49	3.45	3.45	3.46	3.16	59,310
2/22/2019	-0.01 / -0.29%	3.50	3.50	3.42	3.49	3.47	3.19	30,270
2/21/2019	-0.01 / -0.28%	3.50	3.51	3.45	3.50	3.49	3.20	19,780
2/20/2019	0.00 / 0.00%	3.51	3.52	3.46	3.51	3.49	3.21	85,940
2/19/2019	0.00 / 0.00%	3.52	3.52	3.48	3.51	3.51	3.21	20,740
2/18/2019	+0.01 / +0.29%	3.53	3.53	3.49	3.51	3.51	3.21	38,470
2/15/2019	-0.01 / -0.28%	3.50	3.52	3.48	3.50	3.49	3.20	47,570
2/14/2019	+0.01 / +0.29%	3.50	3.53	3.48	3.51	3.50	3.21	54,270
2/13/2019	-0.01 / -0.28%	3.55	3.55	3.47	3.50	3.51	3.20	91,550
2/12/2019	+0.01 / +0.29%	3.53	3.57	3.50	3.51	3.53	3.21	216,400
2/11/2019	+0.03 / +0.86%	3.49	3.50	3.40	3.50	3.49	3.20	63,980
2/1/2019	+0.02 / +0.58%	3.50	3.50	3.44	3.47	3.48	3.17	31,020
1/31/2019	+0.05 / +1.47%	3.49	3.50	3.39	3.45	3.43	3.16	53,910
1/30/2019	-0.05 / -1.45%	3.46	3.46	3.40	3.40	3.43	3.11	75,350
1/29/2019	+0.01 / +0.29%	3.44	3.50	3.34	3.45	3.45	3.16	42,640
1/28/2019	+0.05 / +1.47%	3.40	3.44	3.32	3.44	3.40	3.15	140,790
1/25/2019	+0.04 / +1.19%	3.33	3.41	3.30	3.39	3.32	3.10	83,760
1/24/2019	-0.04 / -1.18%	3.45	3.45	3.35	3.35	3.41	3.06	18,790
1/23/2019	-0.01 / -0.29%	3.42	3.42	3.38	3.39	3.40	3.10	14,250
1/22/2019	-0.04 / -1.16%	3.45	3.45	3.40	3.40	3.42	3.11	21,080
1/21/2019	+0.06 / +1.78%	3.36	3.46	3.36	3.44	3.41	3.15	42,800
1/18/2019	-0.07 / -2.03%	3.40	3.50	3.38	3.38	3.39	3.09	30,980
1/17/2019	-0.05 / -1.43%	3.45	3.52	3.45	3.45	3.47	3.16	19,300
1/16/2019	+0.03 / +0.86%	3.47	3.50	3.45	3.50	3.48	3.20	83,650

<<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