Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/2/2022	+0.25 / +0.77%	32.35	32.90	32.20	32.80	32.60	22.72	532,700
3/1/2022	+0.25 / +0.77%	32.25	32.60	31.90	32.55	32.20	22.54	651,100
2/28/2022	0.00 / 0.00%	32.10	32.40	31.50	32.30	31.84	22.37	437,900
2/25/2022	+0.40 / +1.25%	32.00	32.80	31.90	32.30	32.51	22.37	680,100
2/24/2022	+1.10 / +3.57%	30.80	32.00	30.55	31.90	31.04	22.09	2,136,700
2/23/2022	+0.10 / +0.33%	30.70	31.30	30.60	30.80	30.84	21.33	413,900
2/22/2022	-0.90 / -2.85%	31.40	31.45	30.50	30.70	30.98	21.26	528,700
2/21/2022	+0.15 / +0.48%	31.45	32.40	31.10	31.60	31.77	21.89	680,800
2/18/2022	-0.25 / -0.79%	31.10	31.90	31.10	31.45	31.52	21.78	584,900
2/17/2022	+0.20 / +0.63%	31.40	32.00	31.00	31.70	31.46	21.96	603,500
2/16/2022	+0.60 / +1.94%	31.40	31.50	30.80	31.50	31.19	21.82	438,700
2/15/2022	+2.00 / +6.92%	28.80	30.90	28.05	30.90	29.28	21.40	2,259,500
2/14/2022	+0.10 / +0.35%	28.50	28.90	27.60	28.90	27.95	20.02	1,363,800
2/11/2022	-0.10 / -0.35%	28.70	28.90	27.50	28.80	28.29	19.95	479,800
2/10/2022	-0.10 / -0.34%	28.80	29.25	28.20	28.90	28.67	20.02	330,000
2/9/2022	-0.20 / -0.68%	29.30	29.30	28.60	29.00	28.84	20.09	258,900
2/8/2022	+0.40 / +1.39%	28.85	29.75	28.60	29.20	29.16	20.22	497,900
2/7/2022	-0.20 / -0.69%	29.10	29.60	28.60	28.80	28.99	19.95	384,600
1/28/2022	+0.65 / +2.29%	28.40	29.00	27.00	29.00	27.99	20.09	625,700
1/27/2022	-0.05 / -0.18%	28.80	28.80	27.00	28.35	27.90	19.64	406,700
1/26/2022	+0.45 / +1.61%	27.95	28.70	27.60	28.40	28.03	19.67	298,700
1/25/2022	+0.95 / +3.52%	26.95	28.35	26.00	27.95	26.56	19.36	1,331,600
1/24/2022	-0.85 / -3.05%	27.75	27.85	27.00	27.00	27.29	18.70	285,100
1/21/2022	+0.05 / +0.18%	27.60	28.50	27.30	27.85	27.85	19.29	333,600
1/20/2022	+0.40 / +1.46%	27.45	28.00	26.95	27.80	27.51	19.25	313,900
1/19/2022	-1.10 / -3.86%	27.60	28.80	26.55	27.40	26.94	18.98	669,100
1/18/2022	-0.60 / -2.06%	28.50	29.80	27.10	28.50	27.57	19.74	848,200
1/17/2022	-2.05 / -6.58%	31.00	31.20	29.00	29.10	29.59	20.15	739,500
1/14/2022	+0.40 / +1.30%	30.20	31.30	29.50	31.15	30.26	21.57	426,800
1/13/2022	-1.25 / -3.91%	31.50	31.90	30.20	30.75	30.86	21.30	335,300

<<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