Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2014	-0.30 / -4.29%	6.90	7.10	6.70	6.70	6.70	5.91	1,068,970
5/28/2014	-0.30 / -4.11%	7.10	7.30	6.90	7.00	7.00	6.18	1,018,690
5/27/2014	+0.30 / +4.29%	7.10	7.40	7.00	7.30	7.30	6.11	2,169,590
5/26/2014	+0.40 / +6.06%	6.60	7.00	6.40	7.00	7.00	5.86	1,110,716
5/23/2014	-0.10 / -1.49%	6.70	6.80	6.50	6.60	6.60	5.52	998,300
5/22/2014	-0.30 / -4.29%	6.90	7.10	6.60	6.70	6.70	5.61	1,927,040
5/21/2014	+0.20 / +2.94%	6.70	7.10	6.60	7.00	7.00	5.86	1,915,180
5/20/2014	+0.40 / +6.25%	6.30	6.80	6.20	6.80	6.80	5.69	1,689,340
5/19/2014	+0.40 / +6.67%	6.00	6.40	5.80	6.40	6.40	5.35	1,742,060
5/16/2014	+0.30 / +5.26%	5.70	6.00	5.60	6.00	6.00	5.02	1,098,860
5/15/2014	-0.40 / -6.56%	5.90	6.40	5.70	5.70	5.70	4.77	1,686,120
5/14/2014	+0.30 / +5.17%	5.50	6.20	5.40	6.10	6.10	5.10	2,274,840
5/13/2014	-0.40 / -6.45%	5.80	6.00	5.80	5.80	5.80	4.85	774,760
5/12/2014	-0.40 / -6.06%	6.40	6.40	6.20	6.20	6.20	5.19	297,710
5/9/2014	+0.20 / +3.13%	6.30	6.70	6.20	6.60	6.60	5.52	812,750
5/8/2014	-0.40 / -5.88%	6.50	6.60	6.40	6.40	6.40	5.35	1,379,620
5/7/2014	+0.40 / +6.25%	6.50	6.80	6.40	6.80	6.80	5.69	1,133,840
5/6/2014	-0.30 / -4.48%	6.50	6.60	6.30	6.40	6.40	5.35	1,606,400
5/5/2014	-0.40 / -5.63%	7.10	7.20	6.70	6.70	6.70	5.61	1,244,620
4/29/2014	-0.20 / -2.74%	7.20	7.40	6.90	7.10	7.10	5.94	935,360
4/28/2014	-0.50 / -6.41%	7.90	7.90	7.30	7.30	7.30	6.11	722,470
4/25/2014	+0.10 / +1.30%	7.80	8.00	7.60	7.80	7.80	6.53	1,240,770
4/24/2014	-0.10 / -1.28%	7.80	8.00	7.70	7.70	7.70	6.44	494,220
4/23/2014	-0.50 / -6.02%	8.30	8.30	7.80	7.80	7.80	6.53	1,133,020
4/22/2014	+0.40 / +5.06%	8.00	8.30	7.50	8.30	8.30	6.94	1,490,410
4/21/2014	-0.40 / -4.82%	8.30	8.40	7.90	7.90	7.90	6.61	869,420
4/18/2014	-0.20 / -2.35%	8.60	8.60	8.20	8.30	8.30	6.94	1,808,060
4/17/2014	+0.50 / +6.25%	8.40	8.50	8.10	8.50	8.50	7.11	1,711,600
4/16/2014	-0.60 / -6.98%	8.50	8.60	8.00	8.00	8.00	6.69	1,655,180
4/15/2014	-0.20 / -2.27%	9.00	9.10	8.60	8.60	8.60	7.19	2,089,890

<<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