Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/26/2018	+0.25 / +1.85%	13.50	13.80	13.50	13.75	13.67	5.81	21,210
11/23/2018	0.00 / 0.00%	13.40	13.70	13.20	13.50	13.49	5.70	21,200
11/22/2018	-0.15 / -1.10%	13.55	13.70	13.50	13.50	13.64	5.70	11,070
11/21/2018	-0.20 / -1.44%	13.85	13.85	13.50	13.65	13.75	5.76	17,090
11/20/2018	-0.10 / -0.72%	13.90	14.00	13.80	13.85	13.85	5.85	16,030
11/19/2018	+0.10 / +0.72%	13.80	13.95	13.70	13.95	13.85	5.89	15,810
11/16/2018	+0.05 / +0.36%	13.75	13.85	13.65	13.85	13.81	5.85	18,900
11/15/2018	0.00 / 0.00%	13.50	13.85	13.50	13.80	13.63	5.83	19,810
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

<<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