Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2019	-0.05 / -0.38%	13.05	13.30	13.05	13.25	13.23	5.59	16,780
2/19/2019	0.00 / 0.00%	13.20	13.30	13.20	13.30	13.22	5.62	12,710
2/18/2019	0.00 / 0.00%	13.25	13.35	13.25	13.30	13.26	5.62	18,930
2/15/2019	0.00 / 0.00%	13.30	13.35	13.20	13.30	13.23	5.62	16,550
2/14/2019	0.00 / 0.00%	13.30	13.30	13.20	13.30	13.26	5.62	15,160
2/13/2019	-0.05 / -0.37%	13.35	13.35	13.25	13.30	13.27	5.62	6,180
2/12/2019	0.00 / 0.00%	13.20	13.35	13.20	13.35	13.31	5.64	11,800
2/11/2019	+0.05 / +0.38%	13.35	13.35	13.00	13.35	13.26	5.64	17,190
2/1/2019	+0.05 / +0.38%	13.35	13.35	13.10	13.30	13.26	5.62	20,970
1/31/2019	-0.05 / -0.38%	13.25	13.25	13.25	13.25	13.25	5.59	3,500
1/30/2019	-0.05 / -0.37%	13.35	13.35	13.00	13.30	13.16	5.62	18,610
1/29/2019	+0.05 / +0.38%	13.35	13.35	13.25	13.35	13.32	5.64	17,190
1/28/2019	0.00 / 0.00%	13.30	13.30	13.05	13.30	13.25	5.62	20,600
1/25/2019	+0.05 / +0.38%	13.35	13.35	13.25	13.30	13.28	5.62	17,400
1/24/2019	-0.05 / -0.38%	13.30	13.40	13.20	13.25	13.27	5.59	15,450
1/23/2019	+0.10 / +0.76%	13.20	13.30	13.00	13.30	13.16	5.62	20,750
1/22/2019	-0.20 / -1.49%	13.45	13.45	13.15	13.20	13.19	5.57	15,090
1/21/2019	0.00 / 0.00%	13.50	13.50	13.35	13.40	13.42	5.66	14,160
1/18/2019	+0.05 / +0.37%	13.45	13.45	13.20	13.40	13.34	5.66	16,490
1/17/2019	-0.20 / -1.48%	13.40	13.40	13.30	13.35	13.31	5.64	17,350
1/16/2019	-0.05 / -0.37%	13.60	13.60	13.55	13.55	13.55	5.72	13,430
1/15/2019	+0.10 / +0.74%	13.50	13.60	13.40	13.60	13.48	5.74	28,490
1/14/2019	+0.40 / +3.05%	13.50	13.50	13.10	13.50	13.43	5.70	19,210
1/11/2019	-0.40 / -2.96%	13.55	13.60	13.10	13.10	13.31	5.53	17,200
1/10/2019	0.00 / 0.00%	13.55	13.55	13.50	13.50	13.53	5.70	8,090
1/9/2019	+0.20 / +1.50%	13.30	13.50	13.30	13.50	13.42	5.70	15,950
1/8/2019	-0.30 / -2.21%	13.50	13.50	13.25	13.30	13.32	5.62	15,620
1/7/2019	-0.20 / -1.45%	14.00	14.20	13.50	13.60	13.67	5.74	16,970
1/4/2019	+0.50 / +3.76%	13.70	13.80	13.55	13.80	13.67	5.83	15,650
1/3/2019	-0.50 / -3.62%	13.60	13.60	12.90	13.30	13.12	5.62	31,640

<<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