Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2021	+0.15 / +0.49%	30.80	31.00	30.70	30.85	30.83	21.37	247,800
11/8/2021	-0.15 / -0.49%	30.90	31.00	30.50	30.70	30.78	21.26	255,000
11/5/2021	+0.45 / +1.48%	30.40	31.30	30.40	30.85	30.85	21.37	395,800
11/4/2021	+0.05 / +0.16%	29.95	30.50	29.90	30.40	30.21	21.06	246,800
11/3/2021	-1.75 / -5.45%	32.10	32.10	30.35	30.35	31.41	21.02	702,200
11/2/2021	-0.10 / -0.31%	32.10	32.40	32.00	32.10	32.17	22.23	407,300
11/1/2021	-0.90 / -2.72%	33.30	33.30	32.10	32.20	32.58	22.30	761,600
10/29/2021	-0.20 / -0.60%	33.30	33.40	33.00	33.10	33.21	22.93	374,700
10/28/2021	-0.40 / -1.19%	33.70	33.80	33.25	33.30	33.44	23.06	381,100
10/27/2021	+0.60 / +1.81%	33.20	34.50	33.10	33.70	33.85	23.34	505,100
10/26/2021	+0.10 / +0.30%	33.00	33.40	33.00	33.10	33.13	22.93	262,700
10/25/2021	0.00 / 0.00%	33.05	33.90	33.00	33.00	33.38	22.86	422,500
10/22/2021	+0.30 / +0.92%	32.80	33.20	32.60	33.00	32.93	22.86	222,100
10/21/2021	-0.20 / -0.61%	32.95	32.95	32.55	32.70	32.75	22.65	199,100
10/20/2021	+1.65 / +5.28%	33.35	33.35	32.40	32.90	32.98	22.79	331,400
10/19/2021	-0.45 / -1.15%	39.20	39.30	38.60	38.75	39.02	21.61	815,300
10/18/2021	+0.05 / +0.13%	39.15	39.80	39.15	39.20	39.29	21.86	398,000
10/15/2021	-0.35 / -0.89%	39.50	39.65	39.15	39.15	39.41	21.83	418,200
10/14/2021	+0.40 / +1.02%	39.10	40.20	39.10	39.50	39.78	22.03	800,900
10/13/2021	+0.15 / +0.39%	38.95	39.50	38.95	39.10	39.15	21.80	219,900
10/12/2021	-0.35 / -0.89%	39.35	39.50	38.95	38.95	39.20	21.72	280,800
10/11/2021	-0.10 / -0.25%	39.50	40.30	39.30	39.30	39.71	21.91	418,300
10/8/2021	+1.35 / +3.55%	38.40	39.85	38.40	39.40	39.18	21.97	555,600
10/7/2021	-0.25 / -0.65%	38.30	38.60	38.00	38.05	38.25	21.22	193,200
10/6/2021	+1.15 / +3.10%	37.10	38.30	36.55	38.30	37.35	21.36	491,800
10/5/2021	-0.15 / -0.40%	37.40	37.40	36.80	37.15	37.00	20.72	320,600
10/4/2021	-0.15 / -0.40%	37.40	37.50	37.00	37.30	37.32	20.80	232,100
10/1/2021	+0.15 / +0.40%	37.30	38.20	37.30	37.45	37.63	20.88	279,700
9/30/2021	+2.25 / +6.42%	35.05	37.50	35.05	37.30	36.86	20.80	934,800
9/29/2021	0.00 / 0.00%	34.95	35.20	34.60	35.05	34.89	19.54	182,900

<<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