Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2021	+0.60 / +2.37%	25.10	25.95	25.10	25.90	25.58	14.44	379,600
6/29/2021	-0.20 / -0.78%	25.50	25.50	25.30	25.30	25.40	14.11	191,000
6/28/2021	-0.10 / -0.39%	25.80	26.15	25.20	25.50	25.71	14.22	485,300
6/25/2021	+0.15 / +0.59%	25.35	25.60	24.70	25.60	25.19	14.28	322,400
6/24/2021	-0.05 / -0.20%	25.50	25.50	25.00	25.45	25.38	14.19	131,500
6/23/2021	-0.10 / -0.39%	25.60	25.60	25.10	25.50	25.32	14.22	287,800
6/22/2021	+0.40 / +1.59%	25.20	25.60	24.95	25.60	25.25	14.28	392,300
6/21/2021	+0.55 / +2.23%	24.65	25.50	24.30	25.20	24.87	14.05	597,200
6/18/2021	+0.65 / +2.71%	24.70	24.70	24.40	24.65	24.54	13.75	445,000
6/17/2021	+0.40 / +1.63%	24.20	25.00	24.20	25.00	24.52	13.38	498,700
6/16/2021	-0.05 / -0.20%	24.10	24.65	24.10	24.60	24.41	13.17	261,500
6/15/2021	-0.15 / -0.60%	24.90	25.00	24.50	24.65	24.83	13.20	286,900
6/14/2021	-0.40 / -1.59%	25.30	25.30	24.80	24.80	25.03	13.28	266,100
6/11/2021	+0.35 / +1.41%	25.30	25.85	24.70	25.20	25.40	13.49	408,200
6/10/2021	+1.10 / +4.63%	23.50	25.30	23.50	24.85	24.71	13.30	494,900
6/9/2021	+0.15 / +0.64%	23.60	23.90	23.00	23.75	23.49	12.71	545,800
6/8/2021	+0.55 / +2.39%	22.50	23.80	22.50	23.60	23.01	12.63	712,700
6/7/2021	-0.25 / -1.07%	23.30	23.30	22.40	23.05	22.79	12.34	580,700
6/4/2021	-0.40 / -1.69%	23.70	23.70	23.00	23.30	23.17	12.47	355,800
6/3/2021	-0.20 / -0.84%	24.00	24.35	23.10	23.70	23.69	12.69	304,400
6/2/2021	+0.65 / +2.80%	23.25	23.90	22.80	23.90	23.26	12.79	763,400
6/1/2021	-0.25 / -1.06%	23.05	23.70	23.05	23.25	23.34	12.45	177,900
5/31/2021	+1.15 / +5.15%	23.80	23.85	23.00	23.50	23.56	12.58	675,700
5/28/2021	+1.45 / +6.94%	20.90	22.35	20.70	22.35	21.70	11.96	1,166,800
5/27/2021	+0.40 / +1.95%	20.30	20.90	19.85	20.90	20.31	11.19	886,900
5/26/2021	0.00 / 0.00%	20.20	20.50	20.10	20.50	20.31	10.97	579,000
5/25/2021	-0.30 / -1.44%	21.00	21.30	20.50	20.50	20.92	10.97	324,500
5/24/2021	+0.55 / +2.72%	20.10	21.30	19.70	20.80	20.48	11.13	1,273,400
5/21/2021	+0.75 / +3.85%	20.30	20.85	20.25	20.25	20.55	10.84	1,252,200
5/20/2021	+1.25 / +6.85%	18.90	19.50	18.30	19.50	18.30	10.44	923,700

<<Previous 30 days Next 30 days>>

ADS News

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
01/09	ADS: CBTT Nghị quyết HĐQT về việc xử lý cổ phiếu dư trong đợt chào bán cổ phiếu riêng lẻ
12/08	ADS: Record date for cash dividend
05/08	ADS: Plan for 2023 cash dividend payment