Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2019	+0.15 / +3.00%	5.00	5.20	5.00	5.15	5.14	4.71	945,410
8/26/2019	+0.20 / +4.17%	4.80	5.10	4.72	5.00	4.92	4.57	1,674,550
8/23/2019	-0.03 / -0.62%	4.83	4.90	4.75	4.80	4.85	4.39	435,300
8/22/2019	-0.05 / -1.02%	4.77	5.00	4.77	4.83	4.91	4.42	963,430
8/21/2019	0.00 / 0.00%	4.95	4.95	4.80	4.88	4.87	4.46	552,840
8/20/2019	+0.18 / +3.83%	4.70	5.00	4.70	4.88	4.85	4.46	1,373,110
8/19/2019	+0.30 / +6.82%	4.40	4.70	4.37	4.70	4.63	4.30	1,662,000
8/16/2019	+0.10 / +2.33%	4.30	4.45	4.26	4.40	4.40	4.02	580,170
8/15/2019	-0.02 / -0.46%	4.35	4.35	4.25	4.30	4.31	3.93	131,930
8/14/2019	+0.17 / +4.10%	4.16	4.37	4.16	4.32	4.26	3.95	777,790
8/13/2019	-0.01 / -0.24%	4.16	4.18	4.11	4.15	4.15	3.80	62,600
8/12/2019	-0.03 / -0.72%	4.20	4.20	4.15	4.16	4.19	3.81	28,430
8/9/2019	0.00 / 0.00%	4.18	4.19	4.15	4.19	4.17	3.83	138,830
8/8/2019	-0.01 / -0.24%	4.20	4.20	4.18	4.19	4.19	3.83	110,700
8/7/2019	+0.10 / +2.44%	4.15	4.35	4.14	4.20	4.29	3.84	561,440
8/6/2019	-0.09 / -2.15%	4.19	4.19	4.01	4.10	4.12	3.75	340,930
8/5/2019	+0.05 / +1.21%	4.11	4.19	4.11	4.19	4.16	3.83	87,750
8/2/2019	-0.11 / -2.59%	4.20	4.25	4.12	4.14	4.18	3.79	289,820
8/1/2019	+0.02 / +0.47%	4.20	4.27	4.10	4.25	4.20	3.89	174,650
7/31/2019	+0.07 / +1.68%	4.20	4.23	4.01	4.23	4.11	3.87	378,380
7/30/2019	-0.09 / -2.12%	4.25	4.25	4.10	4.16	4.16	3.81	158,470
7/29/2019	-0.08 / -1.85%	4.39	4.39	4.20	4.25	4.26	3.89	122,130
7/26/2019	-0.03 / -0.69%	4.35	4.35	4.25	4.33	4.30	3.96	166,190
7/25/2019	+0.05 / +1.16%	4.22	4.40	4.22	4.36	4.37	3.99	616,910
7/24/2019	+0.04 / +0.94%	4.29	4.36	4.23	4.31	4.31	3.94	437,960
7/23/2019	+0.11 / +2.64%	4.19	4.32	4.15	4.27	4.24	3.91	407,740
7/22/2019	+0.01 / +0.24%	4.15	4.18	4.13	4.16	4.15	3.81	123,180
7/19/2019	+0.07 / +1.72%	4.00	4.17	4.00	4.15	4.13	3.80	186,460
7/18/2019	-0.04 / -0.97%	4.17	4.17	4.00	4.08	4.05	3.73	287,910
7/17/2019	-0.08 / -1.90%	4.12	4.20	4.10	4.12	4.13	3.77	342,910

<<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