Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
5/17/2024	+0.30 / +2.28%	13.15	13.80	13.05	13.45	13.44	12.32	952,900
5/16/2024	0.00 / 0.00%	13.25	13.30	12.95	13.15	13.10	12.04	295,800
5/15/2024	+0.40 / +3.14%	12.65	13.25	12.65	13.15	13.08	12.04	1,061,800
5/14/2024	0.00 / 0.00%	12.80	12.80	12.60	12.75	12.67	11.68	177,100
5/13/2024	-0.10 / -0.78%	12.95	12.95	12.55	12.75	12.67	11.68	265,100
5/10/2024	-0.05 / -0.39%	12.80	12.95	12.65	12.85	12.74	11.77	551,000
5/9/2024	-0.05 / -0.39%	13.15	13.15	12.70	12.90	12.85	11.82	670,800
5/8/2024	+0.20 / +1.57%	12.60	13.00	12.45	12.95	12.73	11.86	708,700
5/7/2024	-0.05 / -0.39%	12.95	12.95	12.50	12.75	12.64	11.68	310,500
5/6/2024	+0.45 / +3.64%	12.35	12.80	12.30	12.80	12.58	11.72	1,057,700
5/3/2024	+0.05 / +0.41%	12.30	12.40	12.15	12.35	12.26	11.31	850,400
5/2/2024	+0.15 / +1.23%	12.20	12.30	12.00	12.30	12.11	11.27	274,400
4/26/2024	-0.25 / -2.02%	12.35	12.35	12.15	12.15	12.23	11.13	359,500
4/25/2024	-0.15 / -1.20%	12.40	12.55	12.20	12.40	12.32	11.36	255,200
4/24/2024	+0.25 / +2.03%	12.40	12.55	12.30	12.55	12.40	11.50	380,600
4/23/2024	+0.10 / +0.82%	12.20	12.55	12.00	12.30	12.33	11.27	1,159,400
4/22/2024	0.00 / 0.00%	12.00	12.30	12.00	12.20	12.12	11.17	507,800
4/19/2024	-0.30 / -2.40%	12.30	12.30	11.65	12.20	11.95	11.17	1,508,300
4/17/2024	-0.10 / -0.79%	12.75	12.75	12.00	12.50	12.42	11.45	796,100

<<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