Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/14/2018	0.00 / 0.00%	13.85	13.85	13.70	13.80	13.75	5.83	16,660
11/13/2018	+0.05 / +0.36%	13.80	13.80	13.65	13.80	13.75	5.83	18,840
11/12/2018	-0.05 / -0.36%	13.80	13.80	13.50	13.75	13.70	5.81	20,140
11/9/2018	+0.10 / +0.73%	13.90	13.90	13.65	13.80	13.74	5.83	19,870
11/8/2018	+0.05 / +0.37%	13.85	13.85	13.50	13.70	13.68	5.78	17,030
11/7/2018	0.00 / 0.00%	13.65	13.75	13.65	13.65	13.67	5.76	16,900
11/6/2018	-0.10 / -0.73%	13.80	13.80	13.55	13.65	13.66	5.76	21,530
11/5/2018	+0.05 / +0.36%	13.65	13.75	13.60	13.75	13.70	5.81	23,000
11/2/2018	0.00 / 0.00%	13.90	13.90	13.50	13.70	13.69	5.78	22,500
11/1/2018	-0.20 / -1.44%	13.75	13.75	13.50	13.70	13.61	5.78	24,840
10/31/2018	-0.15 / -1.07%	14.00	14.00	13.55	13.90	13.92	5.87	24,570
10/30/2018	+0.05 / +0.36%	13.90	14.15	13.90	14.05	13.99	5.93	18,010
10/29/2018	+0.35 / +2.56%	14.00	14.05	13.70	14.00	13.90	5.91	36,970
10/26/2018	-0.35 / -2.50%	13.70	13.75	13.30	13.65	13.51	5.76	13,620
10/25/2018	-0.25 / -1.75%	13.30	14.15	13.30	14.00	13.79	5.91	24,660
10/24/2018	-0.15 / -1.04%	14.45	14.45	14.25	14.25	14.36	6.02	21,650
10/23/2018	+0.10 / +0.70%	14.45	14.45	14.00	14.40	14.36	6.08	21,800
10/22/2018	-0.55 / -3.70%	14.85	14.90	14.30	14.30	14.75	6.04	23,520
10/19/2018	-0.05 / -0.34%	14.80	14.85	14.80	14.85	14.83	6.27	22,230
10/18/2018	+0.30 / +2.05%	14.90	14.90	14.70	14.90	14.76	6.29	21,550
10/17/2018	+0.05 / +0.34%	14.70	14.75	14.55	14.60	14.66	6.16	21,560
10/16/2018	-0.50 / -3.32%	15.00	15.05	14.55	14.55	14.90	6.14	25,230
10/15/2018	+0.05 / +0.33%	15.10	15.10	14.85	15.05	15.05	6.35	21,000
10/12/2018	-0.05 / -0.33%	15.05	15.05	14.80	15.00	14.97	6.33	22,310
10/11/2018	-0.35 / -2.27%	15.35	15.40	14.70	15.05	15.17	6.35	21,360
10/10/2018	+0.05 / +0.33%	15.45	15.45	15.10	15.40	15.37	6.50	22,840
10/9/2018	+0.05 / +0.33%	15.30	15.45	15.25	15.35	15.30	6.48	23,400
10/8/2018	0.00 / 0.00%	15.25	15.30	15.10	15.30	15.24	6.46	21,320
10/5/2018	-0.20 / -1.29%	15.50	15.50	15.05	15.30	15.42	6.46	23,610
10/4/2018	0.00 / 0.00%	15.55	15.55	15.45	15.50	15.51	6.54	21,180

<<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