Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/3/2024	-0.25 / -1.77%	14.15	14.25	13.85	13.90	14.06	12.73	703,200
4/2/2024	+0.15 / +1.07%	13.90	14.15	13.70	14.15	13.91	12.96	718,600
4/1/2024	-0.15 / -1.06%	14.15	14.20	13.80	14.00	13.95	12.82	860,800
3/29/2024	-0.15 / -1.05%	14.35	14.35	14.05	14.15	14.18	12.96	784,900
3/28/2024	-0.05 / -0.35%	14.50	14.50	14.20	14.30	14.32	13.10	771,900
3/27/2024	+0.65 / +4.74%	13.85	14.45	13.65	14.35	14.10	13.14	2,173,900
3/26/2024	+0.20 / +1.48%	13.50	13.70	13.30	13.70	13.53	12.55	524,100
3/25/2024	-0.35 / -2.53%	13.95	14.00	13.45	13.50	13.72	12.37	814,200
3/22/2024	-0.05 / -0.36%	14.00	14.05	13.70	13.85	13.83	12.69	675,800
3/21/2024	+0.45 / +3.35%	13.55	13.90	13.40	13.90	13.68	12.73	1,159,300
3/20/2024	0.00 / 0.00%	13.55	13.70	13.40	13.45	13.50	12.32	625,100
3/19/2024	-0.10 / -0.74%	13.55	13.70	13.30	13.45	13.46	12.32	372,400
3/18/2024	-0.65 / -4.58%	14.20	14.20	13.25	13.55	13.49	12.41	1,374,800
3/15/2024	+0.40 / +2.90%	13.90	14.20	13.55	14.20	13.79	13.01	1,135,500
3/14/2024	0.00 / 0.00%	14.00	14.10	13.60	13.80	13.85	12.64	1,008,100
3/13/2024	+0.90 / +6.98%	12.95	13.80	12.80	13.80	13.50	12.64	2,101,700
3/12/2024	+0.15 / +1.18%	12.95	12.95	12.65	12.90	12.81	11.82	331,000
3/11/2024	+0.05 / +0.39%	12.70	13.15	12.60	12.75	12.83	11.68	720,200
3/8/2024	-0.25 / -1.93%	13.10	13.10	12.70	12.70	12.81	11.63	598,500
3/7/2024	0.00 / 0.00%	12.90	12.95	12.80	12.95	12.88	11.86	637,200
3/6/2024	-0.10 / -0.77%	13.10	13.20	12.85	12.95	13.01	11.86	429,100
3/5/2024	-0.15 / -1.14%	13.25	13.25	13.05	13.05	13.10	11.95	377,500
3/4/2024	+0.20 / +1.54%	13.10	13.30	13.05	13.20	13.18	12.09	633,500
3/1/2024	+0.10 / +0.78%	12.95	13.05	12.80	13.00	12.94	11.91	398,900
2/29/2024	-0.15 / -1.15%	13.15	13.15	12.90	12.90	13.02	11.82	394,200
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

<<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