Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2018	-0.05 / -0.37%	13.50	13.50	13.30	13.50	13.49	5.70	18,760
12/19/2018	+0.05 / +0.37%	13.50	13.55	13.40	13.55	13.46	5.72	19,310
12/18/2018	-0.15 / -1.10%	13.15	13.55	13.15	13.50	13.48	5.70	19,960
12/17/2018	0.00 / 0.00%	13.60	13.65	13.10	13.65	13.36	5.76	22,600
12/14/2018	-0.05 / -0.36%	13.20	13.70	13.20	13.65	13.59	5.76	14,130
12/13/2018	0.00 / 0.00%	13.65	13.70	13.60	13.70	13.64	5.78	21,120
12/12/2018	0.00 / 0.00%	13.70	13.70	13.60	13.70	13.67	5.78	20,550
12/11/2018	+0.10 / +0.74%	13.60	13.70	13.40	13.70	13.58	5.78	28,130
12/10/2018	+0.15 / +1.12%	13.55	13.60	13.30	13.60	13.41	5.74	32,140
12/7/2018	+0.05 / +0.37%	13.45	13.45	13.40	13.45	13.42	5.68	19,370
12/6/2018	+0.10 / +0.75%	13.40	13.40	13.35	13.40	13.35	5.66	19,920
12/5/2018	-0.15 / -1.12%	13.45	13.45	13.15	13.30	13.30	5.62	17,900
12/4/2018	+0.15 / +1.13%	13.50	13.50	13.30	13.45	13.44	5.68	17,260
12/3/2018	-0.10 / -0.75%	13.65	13.65	13.30	13.30	13.46	5.62	15,450
11/30/2018	+0.20 / +1.52%	13.45	13.55	13.15	13.40	13.39	5.66	9,110
11/29/2018	-0.35 / -2.58%	13.60	13.60	13.20	13.20	13.49	5.57	12,680
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

<<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