Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/19/2019	+0.06 / +1.32%	4.53	4.59	4.47	4.59	4.51	4.20	249,800
9/18/2019	-0.07 / -1.52%	4.60	4.60	4.50	4.53	4.53	4.14	307,080
9/17/2019	-0.09 / -1.92%	4.69	4.72	4.60	4.60	4.66	4.21	321,580
9/16/2019	-0.14 / -2.90%	4.73	4.80	4.66	4.69	4.72	4.29	291,820
9/13/2019	+0.05 / +1.05%	4.80	4.85	4.70	4.83	4.75	4.42	902,330
9/12/2019	0.00 / 0.00%	4.78	4.85	4.78	4.78	4.79	4.37	132,880
9/11/2019	-0.12 / -2.45%	4.90	4.90	4.78	4.78	4.80	4.37	614,890
9/10/2019	0.00 / 0.00%	4.90	4.94	4.85	4.90	4.90	4.48	401,970
9/9/2019	0.00 / 0.00%	4.95	4.95	4.81	4.90	4.90	4.48	268,770
9/6/2019	-0.01 / -0.20%	4.94	4.96	4.80	4.90	4.90	4.48	199,800
9/5/2019	-0.02 / -0.41%	5.03	5.03	4.89	4.91	4.93	4.49	237,130
9/4/2019	+0.14 / +2.92%	4.75	4.94	4.64	4.93	4.76	4.51	371,740
9/3/2019	-0.21 / -4.20%	5.00	5.00	4.78	4.79	4.85	4.38	689,560
8/30/2019	+0.04 / +0.81%	4.96	5.05	4.96	5.00	5.00	4.57	816,180
8/29/2019	-0.23 / -4.43%	5.19	5.19	4.96	4.96	5.05	4.54	566,270
8/28/2019	+0.04 / +0.78%	5.19	5.39	5.11	5.19	5.28	4.75	2,790,780
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

<<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