Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/8/2024	-0.03 / -0.33%	9.19	9.19	9.00	9.02	9.04	9.02	78,400
11/7/2024	0.00 / 0.00%	9.10	9.16	9.05	9.05	9.08	9.05	153,600
11/6/2024	+0.05 / +0.56%	9.00	9.10	8.96	9.05	9.04	9.05	131,700
11/5/2024	0.00 / 0.00%	8.90	9.05	8.90	9.00	8.96	9.00	70,000
11/4/2024	-0.15 / -1.64%	9.14	9.15	8.91	9.00	9.02	9.00	54,700
11/1/2024	-0.02 / -0.22%	9.17	9.28	9.15	9.15	9.20	9.15	93,500
10/31/2024	+0.07 / +0.77%	9.10	9.25	9.10	9.17	9.23	9.17	56,400
10/30/2024	-0.20 / -2.15%	9.30	9.30	8.66	9.10	9.15	9.10	112,300
10/29/2024	+0.01 / +0.11%	9.44	9.44	9.19	9.30	9.24	9.30	57,600
10/28/2024	+0.39 / +4.38%	8.95	9.50	8.95	9.29	9.22	9.29	57,400
10/25/2024	-0.48 / -5.12%	9.38	9.38	8.73	8.90	9.03	8.90	360,300
10/24/2024	-0.15 / -1.57%	9.54	9.59	9.38	9.38	9.47	9.38	134,000
10/23/2024	-0.16 / -1.65%	9.70	9.70	9.50	9.53	9.59	9.53	155,500
10/22/2024	-0.16 / -1.62%	9.85	9.85	9.69	9.69	9.76	9.69	143,800
10/21/2024	-0.13 / -1.30%	9.75	9.90	9.75	9.85	9.84	9.85	132,900
10/18/2024	+0.01 / +0.10%	10.00	10.10	9.93	9.98	9.97	9.98	116,200
10/17/2024	+0.02 / +0.20%	10.00	10.00	9.92	9.97	9.96	9.97	52,700
10/16/2024	-0.10 / -1.00%	10.10	10.15	9.95	9.95	9.97	9.95	125,500
10/15/2024	0.00 / 0.00%	10.25	10.25	10.00	10.05	10.11	10.05	65,300
10/14/2024	-0.05 / -0.50%	10.10	10.20	10.05	10.05	10.11	10.05	77,400
10/11/2024	0.00 / 0.00%	10.25	10.30	10.05	10.10	10.09	10.10	54,500
10/10/2024	-0.20 / -1.94%	10.25	10.30	10.10	10.10	10.17	10.10	88,200
10/9/2024	-0.20 / -1.90%	10.45	10.50	10.25	10.30	10.34	10.30	135,200
10/8/2024	+0.35 / +3.45%	10.15	10.50	10.05	10.50	10.29	10.50	335,100
10/7/2024	+0.15 / +1.50%	10.00	10.25	10.00	10.15	10.10	10.15	188,900
10/4/2024	+0.05 / +0.50%	9.95	10.00	9.93	10.00	9.98	10.00	53,000
10/3/2024	-0.15 / -1.49%	10.30	10.30	9.95	9.95	10.02	9.95	189,700
10/2/2024	-0.15 / -1.46%	10.20	10.25	10.10	10.10	10.15	10.10	120,800
10/1/2024	-0.10 / -0.97%	10.35	10.45	10.25	10.25	10.32	10.25	287,800
9/30/2024	0.00 / 0.00%	10.15	10.45	10.15	10.35	10.30	10.35	191,500

<<Previous 30 days Next 9 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