Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/9/2019	-0.05 / -0.37%	13.30	13.35	13.30	13.30	13.31	5.62	10,370
4/8/2019	-0.05 / -0.37%	13.40	13.40	13.35	13.35	13.38	5.64	13,510
4/5/2019	+0.05 / +0.37%	13.35	13.40	13.35	13.40	13.39	5.66	15,530
4/4/2019	0.00 / 0.00%	13.35	13.40	12.90	13.35	13.12	5.64	4,040
4/3/2019	+0.05 / +0.38%	13.30	13.35	13.30	13.35	13.33	5.64	8,330
4/2/2019	-0.10 / -0.75%	13.30	13.35	12.95	13.30	13.21	5.62	6,360
4/1/2019	+0.05 / +0.37%	13.35	13.40	13.35	13.40	13.38	5.66	7,450
3/29/2019	+0.05 / +0.38%	13.35	13.35	13.30	13.35	13.34	5.64	10,700
3/28/2019	+0.05 / +0.38%	13.05	13.30	13.05	13.30	13.18	5.62	6,090
3/27/2019	+0.05 / +0.38%	13.25	13.25	13.20	13.25	13.24	5.59	2,190
3/26/2019	-0.05 / -0.38%	13.05	13.20	13.05	13.20	13.18	5.57	5,310
3/25/2019	-0.10 / -0.75%	13.05	13.25	13.05	13.25	13.17	5.59	6,150
3/22/2019	0.00 / 0.00%	13.35	13.35	13.35	13.35	13.35	5.64	6,260
3/21/2019	+0.10 / +0.75%	13.30	13.35	13.10	13.35	13.31	5.64	13,820
3/20/2019	-0.10 / -0.75%	13.30	13.40	13.25	13.25	13.30	5.59	2,200
3/19/2019	0.00 / 0.00%	13.30	13.35	13.05	13.35	13.20	5.64	5,910
3/18/2019	+0.05 / +0.38%	13.05	13.35	13.00	13.35	13.22	5.64	9,760
3/15/2019	0.00 / 0.00%	13.30	13.30	13.00	13.30	13.28	5.62	9,490
3/14/2019	+0.05 / +0.38%	13.30	13.35	13.30	13.30	13.31	5.62	8,500
3/13/2019	0.00 / 0.00%	13.30	13.30	13.05	13.25	13.21	5.59	11,050
3/12/2019	-0.05 / -0.38%	13.30	13.30	13.00	13.25	13.08	5.59	11,010
3/11/2019	0.00 / 0.00%	13.15	13.30	12.80	13.30	13.10	5.62	10,000
3/8/2019	0.00 / 0.00%	13.20	13.30	13.15	13.30	13.25	5.62	10,110
3/7/2019	-0.05 / -0.37%	13.35	13.35	13.25	13.30	13.31	5.62	5,080
3/6/2019	+0.05 / +0.38%	13.35	13.35	13.25	13.35	13.32	5.64	10,960
3/5/2019	-0.05 / -0.37%	13.30	13.35	13.30	13.30	13.31	5.62	6,120
3/4/2019	+0.05 / +0.38%	13.20	13.35	13.20	13.35	13.29	5.64	16,930
3/1/2019	-0.05 / -0.37%	13.35	13.35	13.10	13.30	13.33	5.62	13,430
2/28/2019	-0.05 / -0.37%	13.35	13.35	13.20	13.35	13.35	5.64	8,990
2/27/2019	+0.05 / +0.37%	13.35	13.40	13.20	13.40	13.33	5.66	11,100

<<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