Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/12/2023	-0.25 / -1.72%	14.55	14.60	14.30	14.30	14.43	13.10	287,400
10/11/2023	+0.15 / +1.04%	14.40	14.55	13.95	14.55	14.31	13.33	336,300
10/10/2023	+0.05 / +0.35%	14.35	14.60	14.10	14.40	14.33	13.19	611,000
10/9/2023	+0.55 / +3.99%	13.70	14.35	13.60	14.35	13.96	13.14	431,900
10/6/2023	+0.20 / +1.47%	13.75	13.80	13.20	13.80	13.48	12.64	366,000
10/5/2023	-0.25 / -1.81%	13.90	13.95	13.35	13.60	13.64	12.46	231,300
10/4/2023	+0.20 / +1.47%	12.85	13.90	12.85	13.85	13.53	12.69	476,400
10/3/2023	-0.55 / -3.87%	14.05	14.05	13.25	13.65	13.52	12.50	551,100
10/2/2023	-0.10 / -0.70%	14.20	14.35	14.00	14.20	14.17	13.01	448,100
9/29/2023	+0.75 / +5.54%	13.55	14.30	13.50	14.30	13.81	13.10	641,900
9/28/2023	-0.25 / -1.81%	14.00	14.00	13.30	13.55	13.58	12.41	445,200

<<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