Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/15/2019	-0.02 / -0.46%	4.35	4.35	4.25	4.30	4.31	4.08	131,930
8/14/2019	+0.17 / +4.10%	4.16	4.37	4.16	4.32	4.26	4.10	777,790
8/13/2019	-0.01 / -0.24%	4.16	4.18	4.11	4.15	4.15	3.94	62,600
8/12/2019	-0.03 / -0.72%	4.20	4.20	4.15	4.16	4.19	3.95	28,430
8/9/2019	0.00 / 0.00%	4.18	4.19	4.15	4.19	4.17	3.97	138,830
8/8/2019	-0.01 / -0.24%	4.20	4.20	4.18	4.19	4.19	3.97	110,700
8/7/2019	+0.10 / +2.44%	4.15	4.35	4.14	4.20	4.29	3.98	561,440
8/6/2019	-0.09 / -2.15%	4.19	4.19	4.01	4.10	4.12	3.89	340,930
8/5/2019	+0.05 / +1.21%	4.11	4.19	4.11	4.19	4.16	3.97	87,750
8/2/2019	-0.11 / -2.59%	4.20	4.25	4.12	4.14	4.18	3.93	289,820
8/1/2019	+0.02 / +0.47%	4.20	4.27	4.10	4.25	4.20	4.03	174,650
7/31/2019	+0.07 / +1.68%	4.20	4.23	4.01	4.23	4.11	4.01	378,380
7/30/2019	-0.09 / -2.12%	4.25	4.25	4.10	4.16	4.16	3.95	158,470
7/29/2019	-0.08 / -1.85%	4.39	4.39	4.20	4.25	4.26	4.03	122,130
7/26/2019	-0.03 / -0.69%	4.35	4.35	4.25	4.33	4.30	4.11	166,190
7/25/2019	+0.05 / +1.16%	4.22	4.40	4.22	4.36	4.37	4.14	616,910
7/24/2019	+0.04 / +0.94%	4.29	4.36	4.23	4.31	4.31	4.09	437,960
7/23/2019	+0.11 / +2.64%	4.19	4.32	4.15	4.27	4.24	4.05	407,740
7/22/2019	+0.01 / +0.24%	4.15	4.18	4.13	4.16	4.15	3.95	123,180
7/19/2019	+0.07 / +1.72%	4.00	4.17	4.00	4.15	4.13	3.94	186,460
7/18/2019	-0.04 / -0.97%	4.17	4.17	4.00	4.08	4.05	3.87	287,910
7/17/2019	-0.08 / -1.90%	4.12	4.20	4.10	4.12	4.13	3.91	342,910
7/16/2019	-0.10 / -2.33%	4.30	4.39	4.15	4.20	4.24	3.98	241,710
7/15/2019	+0.02 / +0.47%	4.31	4.49	4.27	4.30	4.34	4.08	469,200
7/12/2019	+0.16 / +3.88%	4.14	4.39	4.14	4.28	4.29	4.06	702,710
7/11/2019	+0.03 / +0.73%	4.09	4.12	4.00	4.12	4.04	3.91	297,050
7/10/2019	-0.05 / -1.21%	4.14	4.17	4.08	4.09	4.12	3.88	593,510
7/9/2019	+0.03 / +0.73%	4.11	4.20	4.11	4.14	4.14	3.93	431,850
7/8/2019	0.00 / 0.00%	4.11	4.17	4.10	4.11	4.13	3.90	190,270
7/5/2019	+0.01 / +0.24%	4.10	4.16	4.09	4.11	4.13	3.90	146,640

<<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
24/04	AGR: Change in personnel
11/04	AGR: AGR changes the meeting date of AGM 2024
05/04	AGR: Change of the time for holding 2024 AGM
20/03	AGR: Notice of the holding of Annual General Meeting 2024