Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/22/2018	-0.27 / -6.92%	3.83	3.85	3.63	3.63	3.70	3.32	171,000
5/21/2018	-0.06 / -1.52%	3.97	3.97	3.82	3.90	3.91	3.57	29,420
5/18/2018	+0.06 / +1.54%	3.99	3.99	3.76	3.96	3.89	3.62	108,770
5/17/2018	-0.08 / -2.01%	3.98	3.99	3.90	3.90	3.96	3.57	74,220
5/16/2018	-0.02 / -0.50%	3.94	4.00	3.94	3.98	3.96	3.64	65,600
5/15/2018	0.00 / 0.00%	3.93	4.00	3.93	4.00	3.97	3.66	74,020
5/14/2018	0.00 / 0.00%	4.00	4.01	3.90	4.00	3.97	3.66	59,890
5/11/2018	+0.10 / +2.56%	3.90	4.03	3.90	4.00	3.94	3.66	41,070
5/10/2018	-0.10 / -2.50%	4.07	4.07	3.90	3.90	3.99	3.57	53,160
5/9/2018	-0.05 / -1.23%	4.05	4.05	3.99	4.00	4.01	3.66	167,510
5/8/2018	0.00 / 0.00%	4.05	4.05	4.01	4.05	4.04	3.70	63,670
5/7/2018	+0.01 / +0.25%	4.06	4.06	4.00	4.05	4.03	3.70	62,360
5/4/2018	+0.05 / +1.25%	4.00	4.07	4.00	4.04	4.02	3.70	56,990
5/3/2018	-0.30 / -6.99%	4.18	4.28	3.99	3.99	4.00	3.65	367,620
5/2/2018	-0.07 / -1.61%	4.40	4.40	4.13	4.29	4.31	3.92	68,240
4/27/2018	+0.05 / +1.16%	4.31	4.59	4.30	4.36	4.34	3.99	660,530
4/26/2018	-0.32 / -6.91%	4.63	4.63	4.31	4.31	4.41	3.94	218,590
4/24/2018	-0.07 / -1.49%	4.70	4.70	4.58	4.63	4.64	4.24	138,260
4/23/2018	-0.15 / -3.09%	4.70	4.94	4.70	4.70	4.76	4.30	72,480
4/20/2018	+0.15 / +3.19%	4.90	4.90	4.72	4.85	4.86	4.44	77,130
4/19/2018	-0.25 / -5.05%	4.95	4.95	4.70	4.70	4.81	4.30	281,010
4/18/2018	-0.13 / -2.56%	5.14	5.14	4.95	4.95	5.00	4.53	185,060
4/17/2018	0.00 / 0.00%	4.96	5.16	4.96	5.08	5.01	4.65	96,300
4/16/2018	0.00 / 0.00%	5.06	5.10	5.06	5.08	5.10	4.65	28,240
4/13/2018	-0.12 / -2.31%	5.29	5.29	5.06	5.08	5.14	4.65	114,540
4/12/2018	+0.08 / +1.56%	5.30	5.30	5.12	5.20	5.23	4.76	84,360
4/11/2018	-0.08 / -1.54%	5.13	5.20	5.07	5.12	5.11	4.68	154,290
4/10/2018	-0.05 / -0.95%	5.33	5.33	5.13	5.20	5.17	4.76	68,060
4/9/2018	-0.08 / -1.50%	5.40	5.49	5.25	5.25	5.31	4.80	89,860
4/6/2018	+0.22 / +4.31%	5.15	5.35	5.14	5.33	5.28	4.88	306,250

<<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