Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2024	-0.70 / -5.19%	13.50	13.65	12.80	12.80	13.18	11.72	551,200
6/27/2024	-0.10 / -0.74%	13.50	13.60	13.10	13.50	13.38	12.37	253,600
6/26/2024	+0.10 / +0.74%	13.60	13.60	13.20	13.60	13.36	12.46	513,800
6/25/2024	+0.20 / +1.50%	13.30	13.50	13.20	13.50	13.33	12.37	310,500
6/24/2024	-0.65 / -4.66%	13.95	13.95	13.00	13.30	13.35	12.18	938,700
6/21/2024	+0.60 / +4.49%	13.40	13.95	13.35	13.95	13.74	12.78	1,083,800
6/20/2024	-0.30 / -2.20%	13.65	13.85	13.30	13.35	13.47	12.23	616,300
6/19/2024	-0.05 / -0.36%	13.90	13.90	13.50	13.65	13.72	12.50	564,100
6/18/2024	+0.10 / +0.74%	13.70	13.90	13.65	13.70	13.76	12.55	499,900
6/17/2024	-0.30 / -2.16%	13.65	14.15	13.55	13.60	13.76	12.46	963,500
6/14/2024	-1.00 / -6.71%	14.95	14.95	13.90	13.90	14.45	12.73	1,701,100
6/13/2024	-0.15 / -1.00%	15.05	15.10	14.80	14.90	14.92	13.65	761,900
6/12/2024	+0.40 / +2.73%	14.65	15.10	14.60	15.05	14.84	13.79	939,700
6/11/2024	-0.30 / -2.01%	15.20	15.20	14.55	14.65	14.76	13.42	1,396,400
6/10/2024	-0.20 / -1.32%	15.15	15.40	14.75	14.95	15.06	13.69	1,707,900
6/7/2024	+0.15 / +1.00%	15.40	15.40	14.85	15.15	15.07	13.88	676,600
6/6/2024	+0.10 / +0.67%	14.90	15.80	14.80	15.00	15.27	13.74	1,505,800
6/5/2024	-0.30 / -1.97%	15.10	15.35	14.85	14.90	15.07	13.65	1,329,600
6/4/2024	+0.50 / +3.40%	14.80	15.45	14.60	15.20	14.94	13.92	2,258,700
6/3/2024	+0.10 / +0.68%	14.95	15.35	14.70	14.70	14.94	13.46	1,283,100
5/31/2024	+0.95 / +6.96%	13.65	14.60	13.60	14.60	14.49	13.37	4,422,700
5/30/2024	-0.15 / -1.09%	13.60	13.80	13.30	13.65	13.55	12.50	726,200
5/29/2024	-0.05 / -0.36%	14.00	14.10	13.70	13.80	13.90	12.64	673,100
5/28/2024	+0.30 / +2.21%	13.80	13.95	13.70	13.85	13.79	12.69	670,400
5/27/2024	+0.05 / +0.37%	13.60	13.70	13.30	13.55	13.52	12.41	458,300
5/24/2024	-0.45 / -3.23%	14.00	14.40	13.10	13.50	13.80	12.37	1,642,600
5/23/2024	-0.05 / -0.36%	13.95	14.10	13.75	13.95	13.96	12.78	888,000
5/22/2024	-0.40 / -2.78%	14.60	14.60	14.00	14.00	14.20	12.82	1,063,500
5/21/2024	+0.75 / +5.49%	13.60	14.60	13.60	14.40	14.20	13.19	2,253,600
5/20/2024	+0.20 / +1.49%	13.50	13.80	13.50	13.65	13.61	12.50	636,600

<<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