Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2024	-0.15 / -1.14%	13.20	13.30	13.05	13.05	13.13	11.95	275,300
2/27/2024	+0.20 / +1.54%	13.10	13.30	13.10	13.20	13.18	12.09	341,500
2/26/2024	+0.05 / +0.39%	13.00	13.15	12.85	13.00	13.03	11.91	345,100
2/23/2024	-0.35 / -2.63%	13.40	13.45	12.90	12.95	13.20	11.86	584,100
2/22/2024	+0.25 / +1.92%	13.05	13.55	13.05	13.30	13.32	12.18	724,300
2/21/2024	-0.05 / -0.38%	13.10	13.10	13.00	13.05	13.06	11.95	168,600
2/20/2024	+0.10 / +0.77%	13.00	13.20	12.95	13.10	13.05	12.00	269,900
2/19/2024	-0.05 / -0.38%	13.10	13.10	12.95	13.00	13.00	11.91	358,300
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

<<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