Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/31/2017	+0.08 / +1.45%	5.45	5.60	5.45	5.58	5.52	5.10	676,700
8/30/2017	-0.06 / -1.08%	5.60	5.64	5.50	5.50	5.56	5.03	545,380
8/29/2017	-0.14 / -2.46%	5.70	5.70	5.56	5.56	5.62	5.09	672,400
8/28/2017	-0.06 / -1.04%	5.85	5.85	5.63	5.70	5.70	5.21	592,720
8/25/2017	+0.19 / +3.41%	5.57	5.82	5.46	5.76	5.62	5.27	1,374,010
8/24/2017	+0.12 / +2.20%	5.45	5.65	5.45	5.57	5.58	5.10	770,670
8/23/2017	+0.03 / +0.55%	5.40	5.67	5.40	5.45	5.49	4.99	723,510
8/22/2017	-0.24 / -4.24%	5.51	5.54	5.37	5.42	5.46	4.96	1,643,410
8/21/2017	-0.09 / -1.57%	5.80	5.94	5.65	5.66	5.70	5.18	1,274,050
8/18/2017	+0.05 / +0.88%	5.50	5.80	5.42	5.75	5.66	5.26	888,660
8/17/2017	-0.25 / -4.20%	5.81	5.89	5.54	5.70	5.64	5.21	2,195,960
8/16/2017	-0.35 / -5.56%	6.30	6.30	5.95	5.95	6.08	5.44	1,202,420
8/15/2017	+0.30 / +5.00%	6.20	6.42	6.11	6.30	6.30	5.76	1,812,600
8/14/2017	+0.20 / +3.45%	5.50	6.00	5.41	6.00	5.71	5.49	3,172,990
8/11/2017	-0.43 / -6.90%	6.00	6.00	5.80	5.80	5.84	5.31	1,510,070
8/10/2017	-0.46 / -6.88%	6.24	6.50	6.23	6.23	6.26	5.70	1,939,260
8/9/2017	+0.18 / +2.76%	6.96	6.96	6.25	6.69	6.80	6.12	5,422,770
8/8/2017	+0.42 / +6.90%	6.51	6.51	6.35	6.51	6.50	5.96	2,055,150
8/7/2017	+0.39 / +6.84%	6.00	6.09	5.85	6.09	5.95	5.57	2,491,850
8/4/2017	+0.24 / +4.40%	5.46	5.72	5.20	5.70	5.52	5.21	1,909,710
8/3/2017	+0.12 / +2.25%	5.35	5.71	5.35	5.46	5.65	4.99	3,767,640
8/2/2017	+0.25 / +4.91%	5.09	5.38	4.91	5.34	5.21	4.88	2,639,690
8/1/2017	+0.33 / +6.93%	4.99	5.09	4.96	5.09	5.04	4.66	3,063,400
7/31/2017	+0.16 / +3.48%	4.68	4.88	4.65	4.76	4.77	4.35	1,433,490
7/28/2017	+0.15 / +3.37%	4.50	4.72	4.45	4.60	4.60	4.21	1,793,480
7/27/2017	+0.02 / +0.45%	4.47	4.50	4.40	4.45	4.44	4.07	832,000
7/26/2017	0.00 / 0.00%	4.50	4.50	4.37	4.43	4.42	4.05	922,400
7/25/2017	+0.07 / +1.61%	4.34	4.51	4.31	4.43	4.39	4.05	967,350
7/24/2017	-0.09 / -2.02%	4.45	4.45	4.32	4.36	4.39	3.99	779,390
7/21/2017	-0.23 / -4.91%	4.68	4.68	4.45	4.45	4.58	4.07	1,174,150

<<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