Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/15/2022	+0.25 / +0.66%	38.15	39.10	38.00	38.40	38.49	26.60	622,600
4/14/2022	+0.25 / +0.66%	38.00	38.35	37.75	38.15	38.03	26.42	388,300
4/13/2022	+0.70 / +1.88%	37.00	37.90	36.60	37.90	37.18	26.25	614,900
4/12/2022	-0.10 / -0.27%	37.30	37.50	36.60	37.20	37.01	25.76	597,000
4/8/2022	-0.10 / -0.27%	37.40	37.60	37.15	37.30	37.28	25.83	491,700
4/7/2022	0.00 / 0.00%	37.70	37.80	37.10	37.40	37.32	25.90	1,197,800
4/6/2022	+0.30 / +0.81%	37.10	37.80	37.00	37.40	37.35	25.90	347,300
4/5/2022	+0.30 / +0.82%	36.80	37.30	36.80	37.10	37.03	25.70	366,200
4/4/2022	0.00 / 0.00%	36.60	37.00	36.60	36.80	36.79	25.49	368,400
4/1/2022	-0.15 / -0.41%	36.95	36.95	36.35	36.80	36.76	25.49	329,800
3/31/2022	+0.45 / +1.23%	36.30	36.95	36.30	36.95	36.54	25.59	352,000
3/30/2022	-0.30 / -0.82%	36.60	36.90	36.00	36.50	36.37	25.28	496,700
3/29/2022	-0.15 / -0.41%	37.00	37.60	36.70	36.80	37.12	25.49	337,700
3/28/2022	0.00 / 0.00%	36.90	36.95	35.85	36.95	36.34	25.59	629,500
3/25/2022	+0.65 / +1.79%	36.50	37.00	36.20	36.95	36.55	25.59	694,900
3/24/2022	+0.70 / +1.97%	35.80	36.75	35.00	36.30	35.83	25.14	781,200
3/23/2022	+0.15 / +0.42%	35.45	35.80	35.20	35.60	35.50	24.66	374,500
3/22/2022	-0.25 / -0.70%	35.70	36.00	35.35	35.45	35.59	24.55	563,900
3/21/2022	-0.20 / -0.56%	35.80	36.20	35.70	35.70	35.84	24.73	504,000
3/18/2022	-0.25 / -0.69%	36.20	36.20	35.85	35.90	36.00	24.86	275,100
3/17/2022	+0.15 / +0.42%	36.10	36.70	35.85	36.15	36.25	25.04	513,700
3/16/2022	+2.20 / +6.51%	33.80	36.10	33.60	36.00	34.63	24.93	2,938,900
3/15/2022	+0.35 / +1.05%	33.05	34.20	32.85	33.80	33.47	23.41	671,900
3/14/2022	-0.45 / -1.33%	33.80	34.00	33.30	33.45	33.60	23.17	418,900
3/11/2022	0.00 / 0.00%	33.70	34.90	33.55	33.90	34.22	23.48	743,800
3/10/2022	+0.60 / +1.80%	33.40	34.00	33.30	33.90	33.73	23.48	418,500
3/9/2022	-0.10 / -0.30%	33.30	33.50	32.65	33.30	32.99	23.06	656,900
3/8/2022	-0.50 / -1.47%	33.50	34.10	33.00	33.40	33.48	23.13	547,900
3/7/2022	+0.50 / +1.50%	33.65	34.20	33.00	33.90	33.82	23.48	574,100
3/4/2022	+0.65 / +1.98%	32.80	33.80	31.95	33.40	32.52	23.13	1,125,000

<<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