Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/23/2023	-0.25 / -1.77%	14.50	14.50	13.85	13.90	14.04	11.07	494,500
5/22/2023	-0.20 / -1.39%	14.55	14.55	14.15	14.15	14.29	11.27	243,800
5/19/2023	+0.50 / +3.61%	13.85	14.60	13.35	14.35	14.23	11.43	1,089,100
5/18/2023	+0.70 / +5.32%	13.15	13.95	13.05	13.85	13.63	11.03	944,300
5/17/2023	-0.05 / -0.38%	13.15	13.30	13.05	13.15	13.11	10.47	385,300
5/16/2023	+0.15 / +1.15%	13.10	13.20	13.00	13.20	13.14	10.51	274,500
5/15/2023	-0.55 / -4.04%	13.60	13.90	13.05	13.05	13.62	10.39	487,000
5/12/2023	+0.45 / +3.42%	13.15	13.60	12.75	13.60	13.25	10.83	651,800
5/11/2023	+0.25 / +1.94%	12.90	13.25	12.60	13.15	12.97	10.47	592,100
5/10/2023	+0.35 / +2.79%	12.55	12.95	12.45	12.90	12.70	10.27	536,900
5/9/2023	-0.15 / -1.18%	12.80	12.80	12.50	12.55	12.66	10.00	391,800
5/8/2023	+0.20 / +1.60%	12.45	12.70	12.40	12.70	12.57	10.12	680,800
5/5/2023	-0.10 / -0.79%	12.50	12.70	12.35	12.50	12.45	9.96	178,000
5/4/2023	-0.30 / -2.33%	13.00	13.00	12.40	12.60	12.60	10.04	408,100
4/28/2023	-0.10 / -0.77%	13.00	13.10	12.75	12.90	12.87	10.27	272,800
4/27/2023	-0.40 / -2.99%	13.40	13.45	12.85	13.00	13.15	10.35	560,300
4/26/2023	+0.80 / +6.35%	12.65	13.40	12.20	13.40	12.60	10.67	1,016,600
4/25/2023	+0.20 / +1.61%	12.50	12.70	12.00	12.60	12.34	10.04	816,300
4/24/2023	-0.20 / -1.59%	12.65	12.80	12.30	12.40	12.51	9.88	228,100
4/21/2023	+0.40 / +3.28%	12.30	12.85	12.25	12.60	12.56	10.04	918,100
4/20/2023	+0.15 / +1.24%	12.05	12.20	12.00	12.20	12.11	9.72	157,500
4/19/2023	-0.15 / -1.23%	12.30	12.35	11.95	12.05	12.16	9.60	146,200
4/18/2023	+0.05 / +0.41%	12.20	12.30	11.80	12.20	11.99	9.72	241,000
4/17/2023	+0.15 / +1.25%	11.90	12.20	11.80	12.15	11.95	9.68	201,200
4/14/2023	-0.35 / -2.83%	12.50	12.50	12.00	12.00	12.20	9.56	939,200
4/13/2023	-0.05 / -0.40%	12.45	12.70	12.20	12.35	12.34	9.84	187,600
4/12/2023	0.00 / 0.00%	12.45	12.45	12.10	12.40	12.30	9.88	233,900
4/11/2023	-0.05 / -0.40%	12.45	12.45	12.05	12.40	12.28	9.88	187,200
4/10/2023	0.00 / 0.00%	12.50	12.50	12.05	12.45	12.32	9.92	498,400
4/7/2023	+0.10 / +0.81%	12.30	12.45	12.00	12.45	12.23	9.92	417,600

<<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