Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2023	-0.20 / -1.47%	13.65	13.80	13.40	13.40	13.59	12.27	346,600
11/22/2023	0.00 / 0.00%	13.65	13.80	13.40	13.60	13.51	12.46	235,300
11/21/2023	+0.30 / +2.26%	13.50	13.75	13.35	13.60	13.51	12.46	215,800
11/20/2023	-0.20 / -1.48%	13.10	13.55	13.10	13.30	13.31	12.18	323,500
11/17/2023	-0.25 / -1.82%	14.00	14.00	13.30	13.50	13.57	12.37	727,100
11/16/2023	+0.15 / +1.10%	13.60	13.85	13.60	13.75	13.70	12.59	290,200
11/15/2023	-0.30 / -2.16%	14.20	14.20	13.60	13.60	13.99	12.46	484,600
11/14/2023	+0.40 / +2.96%	13.55	14.30	13.55	13.90	13.94	12.73	1,201,300
11/13/2023	-0.20 / -1.46%	13.80	13.80	13.30	13.50	13.55	12.37	238,400
11/10/2023	-0.10 / -0.72%	13.70	13.95	13.40	13.70	13.68	12.55	485,200
11/9/2023	+0.40 / +2.99%	13.30	14.00	13.15	13.80	13.57	12.64	1,260,400
11/8/2023	+0.55 / +4.28%	12.75	13.40	12.55	13.40	12.98	12.27	424,300
11/7/2023	-0.35 / -2.65%	13.20	13.20	12.80	12.85	12.91	11.77	211,500
11/6/2023	0.00 / 0.00%	13.05	13.20	12.90	13.20	13.06	12.09	232,100
11/3/2023	-0.20 / -1.49%	13.50	13.50	13.00	13.20	13.17	12.09	256,700
11/2/2023	+0.60 / +4.69%	12.90	13.55	12.80	13.40	13.16	12.27	442,200
11/1/2023	+0.50 / +4.07%	12.40	12.80	12.10	12.80	12.36	11.72	404,600
10/31/2023	-0.20 / -1.60%	12.60	12.70	12.10	12.30	12.28	11.27	597,800
10/30/2023	0.00 / 0.00%	12.60	12.60	12.05	12.50	12.27	11.45	477,600
10/27/2023	+0.10 / +0.81%	12.50	12.60	11.95	12.50	12.28	11.45	265,000
10/26/2023	-0.90 / -6.77%	13.00	13.00	12.40	12.40	12.50	11.36	696,200
10/25/2023	-0.20 / -1.48%	13.60	13.80	13.15	13.30	13.36	12.18	343,400
10/24/2023	+0.35 / +2.66%	13.20	13.80	12.80	13.50	13.23	12.37	404,300
10/23/2023	0.00 / 0.00%	13.50	13.65	12.85	13.15	13.12	12.04	256,800
10/20/2023	+0.85 / +6.91%	12.05	13.15	11.80	13.15	12.55	12.04	769,600
10/19/2023	-0.60 / -4.65%	12.95	13.35	12.30	12.30	12.58	11.27	500,000
10/18/2023	-0.90 / -6.52%	13.80	13.80	12.90	12.90	13.35	11.82	408,100
10/17/2023	-0.30 / -2.13%	13.70	14.25	13.70	13.80	13.88	12.64	612,000
10/16/2023	-0.30 / -2.08%	14.60	14.60	13.90	14.10	14.25	12.92	224,300
10/13/2023	+0.10 / +0.70%	14.10	14.40	13.90	14.40	14.14	13.19	400,200

<<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