Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/14/2021	+0.40 / +1.02%	39.10	40.20	39.10	39.50	39.78	22.03	800,900
10/13/2021	+0.15 / +0.39%	38.95	39.50	38.95	39.10	39.15	21.80	219,900
10/12/2021	-0.35 / -0.89%	39.35	39.50	38.95	38.95	39.20	21.72	280,800
10/11/2021	-0.10 / -0.25%	39.50	40.30	39.30	39.30	39.71	21.91	418,300
10/8/2021	+1.35 / +3.55%	38.40	39.85	38.40	39.40	39.18	21.97	555,600
10/7/2021	-0.25 / -0.65%	38.30	38.60	38.00	38.05	38.25	21.22	193,200
10/6/2021	+1.15 / +3.10%	37.10	38.30	36.55	38.30	37.35	21.36	491,800
10/5/2021	-0.15 / -0.40%	37.40	37.40	36.80	37.15	37.00	20.72	320,600
10/4/2021	-0.15 / -0.40%	37.40	37.50	37.00	37.30	37.32	20.80	232,100
10/1/2021	+0.15 / +0.40%	37.30	38.20	37.30	37.45	37.63	20.88	279,700
9/30/2021	+2.25 / +6.42%	35.05	37.50	35.05	37.30	36.86	20.80	934,800
9/29/2021	0.00 / 0.00%	34.95	35.20	34.60	35.05	34.89	19.54	182,900
9/28/2021	+0.35 / +1.01%	34.50	35.30	34.00	35.05	34.65	19.54	261,800
9/27/2021	-0.10 / -0.29%	34.70	34.80	33.70	34.70	34.37	19.35	211,400
9/24/2021	+0.20 / +0.58%	34.60	35.00	34.00	34.80	34.42	19.41	336,900
9/23/2021	-0.30 / -0.86%	34.95	34.95	34.45	34.60	34.78	19.29	139,200
9/22/2021	+0.10 / +0.29%	34.85	35.00	34.40	34.90	34.73	19.46	194,000
9/21/2021	+0.15 / +0.43%	34.50	34.80	33.65	34.80	34.07	19.41	417,100
9/20/2021	-0.30 / -0.86%	34.95	34.95	34.45	34.65	34.78	19.32	207,000
9/17/2021	-0.25 / -0.71%	35.20	35.30	34.95	34.95	35.07	19.49	199,500
9/16/2021	+0.20 / +0.57%	35.00	35.50	35.00	35.20	35.20	19.63	206,600
9/15/2021	+0.80 / +2.34%	34.20	35.20	34.10	35.00	34.76	19.52	215,900
9/14/2021	+0.10 / +0.29%	34.00	34.35	33.85	34.20	34.01	19.07	349,000
9/13/2021	-0.50 / -1.45%	34.70	34.70	34.05	34.10	34.25	19.01	238,600
9/10/2021	+0.10 / +0.29%	34.60	34.90	34.50	34.60	34.67	19.29	179,500
9/9/2021	-0.20 / -0.58%	34.80	35.15	34.50	34.50	34.81	19.24	172,800
9/8/2021	-0.10 / -0.29%	34.70	35.20	34.40	34.70	34.83	19.35	142,800
9/7/2021	-0.75 / -2.11%	35.55	35.60	34.80	34.80	35.39	19.41	329,800
9/6/2021	+0.75 / +2.16%	34.80	35.80	34.70	35.55	35.28	19.82	473,700
9/1/2021	-0.05 / -0.14%	34.80	34.90	34.70	34.80	34.82	19.41	294,000

<<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