Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/22/2017	-0.60 / -3.13%	19.15	19.20	18.60	18.60	19.06	7.00	266,610
11/21/2017	-0.60 / -3.03%	19.75	19.90	18.45	19.20	19.51	7.22	73,580
11/20/2017	-0.20 / -1.00%	20.00	20.00	19.60	19.80	19.88	7.45	70,570
11/17/2017	-0.25 / -1.23%	20.25	20.25	19.90	20.00	20.05	7.53	98,570
11/16/2017	0.00 / 0.00%	20.25	20.30	20.00	20.25	20.20	7.62	77,370
11/15/2017	+0.25 / +1.25%	19.90	20.40	19.90	20.25	20.19	7.62	126,370
11/14/2017	-0.30 / -1.48%	20.15	20.15	19.70	20.00	19.91	7.53	84,990
11/13/2017	-0.20 / -0.98%	20.50	20.50	20.10	20.30	20.38	7.64	81,660
11/10/2017	-0.30 / -1.44%	20.80	20.80	20.20	20.50	20.48	7.71	47,850
11/9/2017	-0.60 / -2.80%	21.40	21.40	20.35	20.80	20.82	7.83	75,080
11/8/2017	-0.15 / -0.70%	21.60	21.65	20.60	21.40	21.45	8.05	123,150
11/7/2017	+0.05 / +0.23%	21.50	21.70	21.15	21.55	21.38	8.11	148,860
11/6/2017	+0.85 / +4.12%	20.65	21.50	20.55	21.50	20.92	8.09	138,560
11/3/2017	+0.15 / +0.73%	20.45	20.85	20.45	20.65	20.67	7.77	96,950
11/2/2017	+0.70 / +3.54%	19.80	20.50	19.80	20.50	19.90	7.71	116,720
11/1/2017	+0.20 / +1.02%	19.50	19.85	19.50	19.80	19.70	7.45	147,590
10/31/2017	+0.95 / +5.09%	18.65	19.95	18.65	19.60	19.36	7.38	108,730
10/30/2017	-0.35 / -1.84%	19.00	19.00	18.35	18.65	18.53	7.02	77,780
10/27/2017	+1.05 / +5.85%	17.75	19.00	17.70	19.00	18.16	6.30	45,000
10/26/2017	-0.65 / -3.49%	18.60	18.60	17.95	17.95	18.31	5.95	17,150
10/25/2017	-0.10 / -0.53%	18.65	18.70	18.50	18.60	18.57	6.17	61,750
10/24/2017	-0.50 / -2.60%	19.15	19.15	18.70	18.70	18.94	6.20	43,830
10/23/2017	-0.05 / -0.26%	19.25	19.35	19.15	19.20	19.24	6.37	52,080
10/20/2017	+0.15 / +0.79%	19.00	19.35	19.00	19.25	19.15	6.39	55,680
10/19/2017	+0.25 / +1.33%	18.90	19.20	18.80	19.10	18.98	6.34	66,820
10/18/2017	+0.45 / +2.45%	18.40	18.90	18.40	18.85	18.74	6.25	84,080
10/17/2017	-0.60 / -3.16%	18.80	18.80	18.35	18.40	18.70	6.10	35,300
10/16/2017	-0.50 / -2.56%	19.45	19.50	18.80	19.00	19.13	6.30	38,900
10/13/2017	-0.20 / -1.02%	19.60	19.60	19.45	19.50	19.55	6.47	24,910
10/12/2017	-0.15 / -0.76%	19.85	19.85	19.55	19.70	19.72	6.53	73,290

<<Previous 30 days Next 30 days>>

ADS News

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
01/09	ADS: CBTT Nghị quyết HĐQT về việc xử lý cổ phiếu dư trong đợt chào bán cổ phiếu riêng lẻ
21/08	ADS: Resolution on the AGM 2024