Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/9/2019	+0.20 / +1.50%	13.30	13.50	13.30	13.50	13.42	5.70	15,950
1/8/2019	-0.30 / -2.21%	13.50	13.50	13.25	13.30	13.32	5.62	15,620
1/7/2019	-0.20 / -1.45%	14.00	14.20	13.50	13.60	13.67	5.74	16,970
1/4/2019	+0.50 / +3.76%	13.70	13.80	13.55	13.80	13.67	5.83	15,650
1/3/2019	-0.50 / -3.62%	13.60	13.60	12.90	13.30	13.12	5.62	31,640
1/2/2019	-0.60 / -4.17%	14.40	14.40	13.75	13.80	13.92	5.83	14,300
12/28/2018	+0.70 / +5.11%	13.65	14.40	13.40	14.40	14.12	6.08	57,940
12/27/2018	+0.60 / +4.58%	13.25	13.70	13.15	13.70	13.40	5.78	40,160
12/26/2018	-0.10 / -0.76%	13.25	13.25	13.05	13.10	13.10	5.53	14,270
12/25/2018	0.00 / 0.00%	13.30	13.30	12.70	13.20	13.02	5.57	19,820
12/24/2018	-0.20 / -1.49%	13.45	13.45	13.20	13.20	13.40	5.57	17,170
12/21/2018	-0.10 / -0.74%	13.40	13.40	13.30	13.40	13.34	5.66	14,840
12/20/2018	-0.05 / -0.37%	13.50	13.50	13.30	13.50	13.49	5.70	18,760
12/19/2018	+0.05 / +0.37%	13.50	13.55	13.40	13.55	13.46	5.72	19,310
12/18/2018	-0.15 / -1.10%	13.15	13.55	13.15	13.50	13.48	5.70	19,960
12/17/2018	0.00 / 0.00%	13.60	13.65	13.10	13.65	13.36	5.76	22,600
12/14/2018	-0.05 / -0.36%	13.20	13.70	13.20	13.65	13.59	5.76	14,130
12/13/2018	0.00 / 0.00%	13.65	13.70	13.60	13.70	13.64	5.78	21,120
12/12/2018	0.00 / 0.00%	13.70	13.70	13.60	13.70	13.67	5.78	20,550
12/11/2018	+0.10 / +0.74%	13.60	13.70	13.40	13.70	13.58	5.78	28,130
12/10/2018	+0.15 / +1.12%	13.55	13.60	13.30	13.60	13.41	5.74	32,140
12/7/2018	+0.05 / +0.37%	13.45	13.45	13.40	13.45	13.42	5.68	19,370
12/6/2018	+0.10 / +0.75%	13.40	13.40	13.35	13.40	13.35	5.66	19,920
12/5/2018	-0.15 / -1.12%	13.45	13.45	13.15	13.30	13.30	5.62	17,900
12/4/2018	+0.15 / +1.13%	13.50	13.50	13.30	13.45	13.44	5.68	17,260
12/3/2018	-0.10 / -0.75%	13.65	13.65	13.30	13.30	13.46	5.62	15,450
11/30/2018	+0.20 / +1.52%	13.45	13.55	13.15	13.40	13.39	5.66	9,110
11/29/2018	-0.35 / -2.58%	13.60	13.60	13.20	13.20	13.49	5.57	12,680
11/28/2018	-0.20 / -1.45%	13.65	13.65	13.55	13.55	13.60	5.72	16,400
11/27/2018	0.00 / 0.00%	13.70	13.75	13.40	13.75	13.63	5.81	17,310

<<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