Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/6/2025	+0.05 / +0.19%	26.90	27.15	26.40	27.05	26.80	27.05	4,043,800
1/3/2025	-0.90 / -3.23%	27.80	27.85	26.75	27.00	27.14	27.00	6,211,900
1/2/2025	-0.20 / -0.71%	28.10	28.20	27.75	27.90	27.97	27.90	2,507,800
12/31/2024	-0.15 / -0.53%	28.05	28.40	27.60	28.10	28.00	28.10	6,088,500
12/30/2024	-0.20 / -0.70%	28.50	28.50	28.00	28.25	28.23	28.25	4,585,700
12/27/2024	+1.65 / +6.16%	26.70	28.55	26.70	28.45	27.92	28.45	8,430,100
12/26/2024	+0.20 / +0.75%	26.40	26.80	26.10	26.80	26.62	26.80	4,291,800
12/25/2024	-0.10 / -0.37%	26.80	26.95	26.45	26.60	26.72	26.60	4,756,000
12/24/2024	-0.10 / -0.37%	27.00	27.10	26.55	26.70	26.76	26.70	1,895,400
12/23/2024	+0.50 / +1.90%	26.20	27.00	26.20	26.80	26.76	26.80	4,346,600
12/20/2024	-0.10 / -0.38%	26.55	26.60	26.00	26.30	26.28	26.30	2,441,900
12/19/2024	-0.35 / -1.31%	26.70	26.70	26.20	26.40	26.45	26.40	3,709,200
12/18/2024	+1.30 / +5.11%	25.40	26.80	25.25	26.75	26.16	26.75	6,323,600
12/17/2024	+0.35 / +1.39%	25.05	25.50	24.90	25.45	25.30	25.45	4,042,600
12/16/2024	-0.10 / -0.40%	25.10	25.25	25.00	25.10	25.13	25.10	1,514,700
12/13/2024	0.00 / 0.00%	25.20	25.40	25.00	25.20	25.14	25.20	1,768,000
12/12/2024	-0.05 / -0.20%	25.35	25.40	25.15	25.20	25.26	25.20	1,649,300
12/11/2024	+0.15 / +0.60%	25.00	25.40	25.00	25.25	25.17	25.25	2,990,700
12/10/2024	0.00 / 0.00%	25.30	25.30	24.85	25.10	25.09	25.10	2,782,300
12/9/2024	-0.20 / -0.79%	25.40	25.40	24.95	25.10	25.13	25.10	2,242,300
12/6/2024	-0.10 / -0.39%	25.55	25.65	25.15	25.30	25.34	25.30	2,821,900
12/5/2024	+0.60 / +2.42%	24.70	25.40	24.70	25.40	25.10	25.40	5,525,100
12/4/2024	+0.05 / +0.20%	24.85	25.00	24.70	24.80	24.83	24.80	2,466,200
12/3/2024	-0.10 / -0.40%	25.00	25.00	24.60	24.75	24.80	24.75	3,029,000
12/2/2024	0.00 / 0.00%	24.85	25.00	24.70	24.85	24.83	24.85	1,592,500
11/29/2024	-0.15 / -0.60%	24.90	25.15	24.65	24.85	24.91	24.85	3,226,600
11/28/2024	+0.50 / +2.04%	24.35	25.00	24.15	25.00	24.61	25.00	3,702,000
11/27/2024	0.00 / 0.00%	24.50	25.00	24.35	24.50	24.60	24.50	4,592,900
11/26/2024	+0.10 / +0.41%	24.35	24.50	24.20	24.50	24.33	24.50	4,286,300
11/25/2024	0.00 / 0.00%	24.45	24.50	24.05	24.40	24.30	24.40	3,792,000

<<Previous 30 days Next 12 days>>

BAF News

16/01	BAF: Periodic report on bond interest and principle payment
15/01	BAF: Receiving transfer of contribution capital at Nhat Quyet Livestock Com. Ltd
15/01	BAF: Receiving transfer of contribution capital at Minh Phat Livestock Com. Ltd
07/01	BAF: Report affiliated person trade - Luong Xuan Hai
07/01	BAF: Acquisition of capital of Hoa Phat Bon Company Limited