Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/10/2022	-2.45 / -6.88%	35.60	35.60	33.15	33.15	34.10	22.96	765,900
1/7/2022	-0.15 / -0.42%	35.70	35.70	35.10	35.60	35.34	24.66	400,800
1/6/2022	-0.25 / -0.69%	36.10	36.40	35.55	35.75	35.99	24.76	473,500
1/5/2022	+0.20 / +0.56%	35.90	36.00	34.50	36.00	35.16	24.93	1,545,800
1/4/2022	-0.55 / -1.51%	36.35	36.35	35.45	35.80	35.84	24.80	244,600
12/31/2021	+0.25 / +0.69%	36.45	36.45	35.40	36.35	36.02	25.18	290,000
12/30/2021	-0.20 / -0.55%	36.20	36.45	35.00	36.10	35.76	25.00	377,000
12/29/2021	-1.60 / -4.22%	37.90	38.00	36.30	36.30	37.22	25.14	430,200
12/28/2021	+0.10 / +0.26%	37.65	37.90	36.30	37.90	36.92	26.25	851,600
12/27/2021	-0.40 / -1.05%	38.30	38.30	37.55	37.80	37.78	26.18	254,400
12/24/2021	-0.55 / -1.42%	38.70	38.70	37.80	38.20	38.24	26.46	265,400
12/23/2021	-0.35 / -0.90%	39.00	39.30	38.20	38.75	38.55	26.84	499,700
12/22/2021	+1.15 / +3.03%	37.90	39.30	37.00	39.10	38.02	27.08	869,500
12/21/2021	-0.35 / -0.91%	38.10	38.10	36.60	37.95	37.44	26.28	456,800
12/20/2021	0.00 / 0.00%	38.45	38.60	38.00	38.30	38.28	26.53	379,400
12/17/2021	+2.10 / +5.80%	36.35	38.30	36.00	38.30	37.29	26.53	1,271,600
12/16/2021	+0.90 / +2.55%	35.50	36.50	34.70	36.20	35.66	25.07	1,091,100
12/15/2021	-0.05 / -0.14%	35.50	35.75	34.80	35.30	35.16	24.45	302,000
12/14/2021	+0.65 / +1.87%	34.80	36.55	34.55	35.35	35.28	24.48	490,400
12/13/2021	0.00 / 0.00%	34.70	34.80	34.45	34.70	34.60	24.03	498,200
12/10/2021	-0.60 / -1.70%	35.40	35.40	34.60	34.70	34.80	24.03	291,900
12/9/2021	-0.30 / -0.84%	35.60	35.60	35.00	35.30	35.21	24.45	227,300
12/8/2021	-0.40 / -1.11%	36.20	36.20	35.30	35.60	35.62	24.66	243,400
12/7/2021	+0.75 / +2.13%	35.00	36.00	34.45	36.00	35.13	24.93	282,400
12/6/2021	-0.40 / -1.12%	35.50	35.60	33.95	35.25	34.70	24.41	628,700
12/3/2021	-0.30 / -0.83%	36.00	36.30	35.40	35.65	35.91	24.69	319,000
12/2/2021	+0.10 / +0.28%	35.80	36.00	35.45	35.95	35.71	24.90	280,400
12/1/2021	+0.20 / +0.56%	35.85	36.20	35.60	35.85	35.92	24.83	476,300
11/30/2021	-0.35 / -0.97%	36.15	36.15	35.15	35.65	35.61	24.69	396,800
11/29/2021	-0.60 / -1.64%	35.80	36.00	35.50	36.00	35.82	24.93	243,600

<<Previous 30 days Next 30 days>>

ADS News

29/10	ADS: Notification Affiliated person trade
11/10	ADS: Report affiliated person trade
01/10	ADS: Báo cáo kết quả giao dịch cổ phiếu của người nội bộ Đỗ Văn Khôi
01/10	ADS: Thông báo giao dịch cổ phiếu của người có liên quan đến người nội bộ Đỗ Đức Khang
05/09	ADS: Notification Affiliated person trade