Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/16/2024	0.00 / 0.00%	13.25	13.25	13.00	13.05	13.06	11.95	233,000
2/15/2024	+0.05 / +0.38%	13.05	13.30	12.90	13.05	13.09	11.95	329,300
2/7/2024	+0.05 / +0.39%	12.95	13.05	12.95	13.00	13.00	11.91	138,300
2/6/2024	+0.10 / +0.78%	12.85	13.05	12.80	12.95	12.96	11.86	244,500
2/5/2024	+0.05 / +0.39%	12.80	12.90	12.80	12.85	12.84	11.77	323,900
2/2/2024	+0.05 / +0.39%	12.85	12.95	12.75	12.80	12.85	11.72	251,300
2/1/2024	+0.05 / +0.39%	12.85	12.90	12.60	12.75	12.80	11.68	275,700
1/31/2024	-0.30 / -2.31%	13.00	13.00	12.70	12.70	12.82	11.63	938,700
1/30/2024	+0.30 / +2.36%	12.75	13.00	12.60	13.00	12.78	11.91	382,000
1/29/2024	-0.15 / -1.17%	12.80	12.90	12.60	12.70	12.74	11.63	340,000
1/26/2024	0.00 / 0.00%	12.75	12.95	12.75	12.85	12.86	11.77	138,200
1/25/2024	-0.05 / -0.39%	12.95	12.95	12.60	12.85	12.84	11.77	218,300
1/24/2024	+0.10 / +0.78%	12.80	13.00	12.75	12.90	12.89	11.82	499,000
1/23/2024	-0.15 / -1.16%	12.95	13.00	12.80	12.80	12.91	11.72	241,400
1/22/2024	0.00 / 0.00%	13.00	13.05	12.75	12.95	12.89	11.86	170,500
1/19/2024	0.00 / 0.00%	13.05	13.05	12.95	12.95	12.98	11.86	255,400
1/18/2024	+0.10 / +0.78%	12.90	13.15	12.85	12.95	13.01	11.86	521,100
1/17/2024	-0.05 / -0.39%	12.90	12.95	12.80	12.85	12.87	11.77	243,500
1/16/2024	+0.15 / +1.18%	12.80	12.90	12.60	12.90	12.75	11.82	230,300
1/15/2024	-0.05 / -0.39%	13.00	13.10	12.75	12.75	12.86	11.68	431,500
1/12/2024	-0.50 / -3.76%	13.10	13.20	12.70	12.80	12.95	11.72	826,500
1/11/2024	-0.10 / -0.75%	13.45	13.55	13.30	13.30	13.39	12.18	295,800
1/10/2024	-0.15 / -1.11%	13.55	13.70	13.40	13.40	13.54	12.27	245,800
1/9/2024	-0.15 / -1.09%	13.75	13.90	13.55	13.55	13.71	12.41	318,200
1/8/2024	-0.15 / -1.08%	13.95	14.10	13.70	13.70	13.85	12.55	686,600
1/5/2024	+0.10 / +0.73%	13.80	13.85	13.50	13.85	13.67	12.69	651,400
1/4/2024	-0.10 / -0.72%	13.95	14.00	13.65	13.75	13.77	12.59	516,100
1/3/2024	+0.75 / +5.73%	13.25	13.90	13.10	13.85	13.59	12.69	1,494,000
1/2/2024	-0.10 / -0.76%	13.20	13.35	13.10	13.10	13.18	12.00	337,300
12/29/2023	+0.15 / +1.15%	13.05	13.25	13.05	13.20	13.13	12.09	295,700

<<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