Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2022	-0.25 / -1.25%	19.90	19.90	19.35	19.75	19.56	13.68	483,500
6/28/2022	+0.40 / +2.04%	19.50	20.10	19.05	20.00	19.49	13.85	561,800
6/27/2022	+0.20 / +1.03%	19.20	19.80	19.00	19.60	19.34	13.58	468,500
6/24/2022	+0.60 / +3.19%	19.00	19.50	18.60	19.40	18.89	13.44	560,300
6/23/2022	+1.05 / +5.92%	17.80	18.90	17.20	18.80	18.07	13.02	611,000
6/22/2022	-1.30 / -6.82%	17.75	18.50	17.75	17.75	17.75	12.29	1,168,000
6/21/2022	-1.40 / -6.85%	19.05	19.05	19.05	19.05	19.05	13.19	13,000
6/20/2022	-1.50 / -6.83%	20.45	20.45	20.45	20.45	20.45	14.16	31,900
6/17/2022	-1.65 / -6.99%	21.95	21.95	21.95	21.95	21.95	15.20	82,400
6/16/2022	-1.20 / -4.84%	23.70	24.55	23.60	23.60	24.04	16.35	575,000
6/15/2022	-0.20 / -0.80%	25.60	25.60	23.25	24.80	23.75	17.18	592,100
6/14/2022	-1.55 / -5.84%	24.70	25.00	24.70	25.00	24.83	17.32	652,700
6/13/2022	-1.95 / -6.84%	27.80	27.80	26.55	26.55	26.94	18.39	320,400
6/10/2022	+0.50 / +1.79%	28.00	29.20	27.85	28.50	28.54	19.74	618,800
6/9/2022	+0.60 / +2.19%	27.40	28.20	26.60	28.00	27.21	19.39	1,061,900
6/8/2022	-1.50 / -5.19%	28.80	29.00	27.40	27.40	28.35	18.98	352,800
6/7/2022	-0.40 / -1.37%	29.30	29.30	27.80	28.90	28.53	20.02	362,000
6/6/2022	+0.10 / +0.34%	29.20	29.50	28.80	29.30	29.14	20.29	225,900
6/3/2022	-0.25 / -0.85%	29.45	29.45	28.75	29.20	29.06	20.22	232,100
6/2/2022	-0.05 / -0.17%	29.30	29.70	28.65	29.45	29.05	20.40	542,700
6/1/2022	-0.15 / -0.51%	29.70	29.70	28.90	29.50	29.22	20.43	238,000
5/31/2022	-0.30 / -1.00%	30.00	30.00	29.35	29.65	29.56	20.54	237,700
5/30/2022	+0.35 / +1.18%	29.80	30.10	29.25	29.95	29.63	20.74	235,500
5/27/2022	+0.70 / +2.42%	28.90	30.00	28.90	29.60	29.43	20.50	300,700
5/26/2022	-0.60 / -2.03%	29.50	29.50	28.30	28.90	28.76	20.02	546,400
5/25/2022	+0.30 / +1.03%	29.10	29.90	28.20	29.50	28.96	20.43	479,300
5/24/2022	+0.05 / +0.17%	29.15	29.30	28.20	29.20	28.79	20.22	250,800
5/23/2022	+0.45 / +1.57%	28.90	29.30	28.65	29.15	28.98	20.19	412,900
5/20/2022	+0.50 / +1.77%	28.20	29.00	27.00	28.70	27.66	19.88	947,200
5/19/2022	+0.20 / +0.71%	27.30	28.30	27.05	28.20	27.77	19.53	157,100

<<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