Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/6/2019	+0.05 / +0.35%	14.30	14.35	14.10	14.35	14.25	6.06	26,530
5/3/2019	+0.20 / +1.42%	14.10	14.30	13.90	14.30	14.18	6.04	14,950
5/2/2019	+0.10 / +0.71%	14.00	14.10	13.50	14.10	13.94	5.95	55,450
4/26/2019	+0.05 / +0.36%	13.95	14.00	13.60	14.00	13.76	5.91	28,350
4/25/2019	-0.05 / -0.36%	13.95	14.00	13.60	13.95	13.81	5.89	19,110
4/24/2019	-0.10 / -0.71%	13.90	14.00	13.65	14.00	13.91	5.91	14,230
4/23/2019	+0.40 / +2.92%	13.80	14.10	13.80	14.10	13.89	5.95	16,630
4/22/2019	0.00 / 0.00%	13.70	13.70	13.65	13.70	13.65	5.78	12,820
4/19/2019	+0.30 / +2.24%	13.40	13.80	13.40	13.70	13.53	5.78	17,370
4/18/2019	+0.05 / +0.37%	13.35	13.40	13.30	13.40	13.40	5.66	13,960
4/17/2019	0.00 / 0.00%	13.35	13.40	13.25	13.35	13.35	5.64	15,800
4/16/2019	+0.10 / +0.75%	13.30	13.35	13.20	13.35	13.28	5.64	18,450
4/12/2019	-0.05 / -0.38%	13.30	13.30	13.20	13.25	13.21	5.59	11,580
4/11/2019	0.00 / 0.00%	13.30	13.30	13.10	13.30	13.26	5.62	15,010
4/10/2019	0.00 / 0.00%	13.30	13.35	13.25	13.30	13.30	5.62	11,650
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

<<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