Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/8/2021	-0.40 / -1.11%	36.20	36.20	35.30	35.60	35.62	24.66	243,400
12/7/2021	+0.75 / +2.13%	35.00	36.00	34.45	36.00	35.13	24.93	282,400
12/6/2021	-0.40 / -1.12%	35.50	35.60	33.95	35.25	34.70	24.41	628,700
12/3/2021	-0.30 / -0.83%	36.00	36.30	35.40	35.65	35.91	24.69	319,000
12/2/2021	+0.10 / +0.28%	35.80	36.00	35.45	35.95	35.71	24.90	280,400
12/1/2021	+0.20 / +0.56%	35.85	36.20	35.60	35.85	35.92	24.83	476,300
11/30/2021	-0.35 / -0.97%	36.15	36.15	35.15	35.65	35.61	24.69	396,800
11/29/2021	-0.60 / -1.64%	35.80	36.00	35.50	36.00	35.82	24.93	243,600
11/26/2021	+0.15 / +0.41%	36.60	36.90	36.00	36.60	36.43	25.35	389,600
11/25/2021	+2.35 / +6.89%	33.80	36.45	33.80	36.45	35.57	25.25	1,327,600
11/24/2021	-0.50 / -1.45%	34.50	34.60	33.90	34.10	34.23	23.62	353,500
11/23/2021	+0.50 / +1.47%	33.80	34.60	31.75	34.60	33.78	23.96	373,100
11/22/2021	-0.80 / -2.29%	34.90	34.90	33.10	34.10	33.90	23.62	690,100
11/19/2021	-0.40 / -1.13%	35.50	35.50	34.00	34.90	34.93	24.17	738,200
11/18/2021	+1.50 / +4.44%	33.40	35.40	33.25	35.30	34.36	24.45	998,100
11/17/2021	+1.70 / +5.30%	32.50	33.85	32.00	33.80	32.88	23.41	705,500
11/16/2021	+0.60 / +1.90%	31.35	32.50	31.35	32.10	31.87	22.23	836,900
11/15/2021	+0.95 / +3.11%	30.35	32.45	30.35	31.50	31.36	21.82	904,800
11/12/2021	-0.55 / -1.77%	31.10	31.10	30.50	30.55	30.73	21.16	429,300
11/11/2021	+0.10 / +0.32%	31.15	31.25	30.80	31.10	31.06	21.54	433,500
11/10/2021	+0.15 / +0.49%	30.90	31.50	30.90	31.00	31.11	21.47	318,300
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

<<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