Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2022	+0.20 / +0.71%	27.30	28.30	27.05	28.20	27.77	19.53	157,100
5/18/2022	+0.20 / +0.72%	28.10	28.90	27.35	28.00	28.15	19.39	350,600
5/17/2022	+0.35 / +1.28%	27.45	27.90	25.55	27.80	27.09	19.25	361,100
5/16/2022	-1.40 / -4.85%	26.95	29.80	26.90	27.45	27.84	19.01	405,900
5/13/2022	-2.15 / -6.94%	30.50	30.50	28.85	28.85	29.38	19.98	486,500
5/12/2022	-1.90 / -5.78%	32.80	32.80	30.60	31.00	31.53	21.47	351,800
5/11/2022	-0.60 / -1.79%	32.60	32.90	32.00	32.90	32.51	22.79	255,000
5/10/2022	+0.85 / +2.60%	30.50	33.50	30.40	33.50	31.03	23.20	698,900
5/9/2022	-2.45 / -6.98%	34.80	34.80	32.65	32.65	33.22	22.61	485,600
5/6/2022	-0.40 / -1.13%	34.80	35.40	33.90	35.10	34.59	24.31	665,000
5/5/2022	-0.30 / -0.84%	35.90	35.90	34.80	35.50	35.41	24.59	266,900
5/4/2022	-0.20 / -0.56%	36.10	36.10	35.05	35.80	35.42	24.80	267,200
4/29/2022	+0.90 / +2.56%	35.10	36.00	34.85	36.00	35.37	24.93	363,900
4/28/2022	-0.40 / -1.13%	35.10	35.50	35.00	35.10	35.17	24.31	178,800
4/27/2022	+0.30 / +0.85%	34.60	35.50	33.80	35.50	34.64	24.59	353,800
4/26/2022	+0.20 / +0.57%	34.90	35.20	32.70	35.20	34.02	24.38	655,900
4/25/2022	-2.50 / -6.67%	36.80	37.00	35.00	35.00	35.90	24.24	543,500
4/22/2022	-0.10 / -0.27%	37.65	37.90	36.80	37.50	37.08	25.97	1,252,900
4/21/2022	+0.30 / +0.80%	37.00	37.60	35.40	37.60	36.78	26.04	569,300
4/20/2022	+0.30 / +0.81%	36.90	37.30	36.05	37.30	36.49	25.83	1,329,300
4/19/2022	-1.20 / -3.14%	38.25	38.25	37.00	37.00	37.58	25.63	585,200
4/18/2022	-0.20 / -0.52%	38.45	38.50	37.50	38.20	38.02	26.46	392,400
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

<<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