Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/5/2018	-0.07 / -1.35%	5.10	5.20	5.10	5.11	5.15	4.67	136,550
4/4/2018	-0.01 / -0.19%	5.19	5.22	5.10	5.18	5.15	4.74	442,020
4/3/2018	-0.02 / -0.38%	5.21	5.30	5.11	5.19	5.18	4.75	102,900
4/2/2018	-0.01 / -0.19%	5.22	5.22	5.10	5.21	5.18	4.77	253,700
3/30/2018	+0.02 / +0.38%	5.27	5.27	5.21	5.22	5.25	4.78	84,060
3/29/2018	-0.05 / -0.95%	5.26	5.26	5.18	5.20	5.21	4.76	148,260
3/28/2018	-0.06 / -1.13%	5.31	5.31	5.21	5.25	5.24	4.80	170,670
3/27/2018	+0.10 / +1.92%	5.25	5.35	5.25	5.31	5.30	4.86	150,740
3/26/2018	-0.19 / -3.52%	5.40	5.40	5.20	5.21	5.28	4.77	135,970
3/23/2018	-0.10 / -1.82%	5.40	5.45	5.12	5.40	5.33	4.94	167,300
3/22/2018	-0.01 / -0.18%	5.58	5.58	5.50	5.50	5.51	5.03	161,240
3/21/2018	-0.03 / -0.54%	5.60	5.60	5.50	5.51	5.52	5.04	234,520
3/20/2018	-0.01 / -0.18%	5.56	5.56	5.50	5.54	5.53	5.07	259,480

<<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