Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/4/2019	+0.10 / +2.50%	4.05	4.20	3.97	4.10	4.07	3.89	848,500
7/3/2019	-0.04 / -0.99%	4.04	4.04	4.00	4.00	4.01	3.79	149,240
7/2/2019	+0.04 / +1.00%	4.00	4.10	4.00	4.04	4.06	3.83	231,260
7/1/2019	+0.11 / +2.83%	3.89	4.02	3.89	4.00	3.97	3.79	221,580
6/28/2019	+0.01 / +0.26%	3.88	3.89	3.80	3.89	3.85	3.69	55,580
6/27/2019	+0.03 / +0.78%	3.89	3.89	3.81	3.88	3.86	3.68	92,310
6/26/2019	+0.06 / +1.58%	3.79	3.88	3.79	3.85	3.84	3.65	26,530
6/25/2019	-0.01 / -0.26%	3.89	3.89	3.79	3.79	3.82	3.60	65,360
6/24/2019	-0.16 / -4.04%	3.95	3.95	3.80	3.80	3.89	3.60	153,240

<<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
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
06/03	AGR: Changing the company's charter