Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
5/18/2022	+0.20 / +0.72%	28.10	28.90	27.35	28.00	28.15	19.39	350,600
5/17/2022	+0.35 / +1.28%	27.45	27.90	25.55	27.80	27.09	19.25	361,100
5/16/2022	-1.40 / -4.85%	26.95	29.80	26.90	27.45	27.84	19.01	405,900
5/13/2022	-2.15 / -6.94%	30.50	30.50	28.85	28.85	29.38	19.98	486,500
5/12/2022	-1.90 / -5.78%	32.80	32.80	30.60	31.00	31.53	21.47	351,800
5/11/2022	-0.60 / -1.79%	32.60	32.90	32.00	32.90	32.51	22.79	255,000
5/10/2022	+0.85 / +2.60%	30.50	33.50	30.40	33.50	31.03	23.20	698,900
5/9/2022	-2.45 / -6.98%	34.80	34.80	32.65	32.65	33.22	22.61	485,600
5/6/2022	-0.40 / -1.13%	34.80	35.40	33.90	35.10	34.59	24.31	665,000
5/5/2022	-0.30 / -0.84%	35.90	35.90	34.80	35.50	35.41	24.59	266,900
5/4/2022	-0.20 / -0.56%	36.10	36.10	35.05	35.80	35.42	24.80	267,200
4/29/2022	+0.90 / +2.56%	35.10	36.00	34.85	36.00	35.37	24.93	363,900
4/28/2022	-0.40 / -1.13%	35.10	35.50	35.00	35.10	35.17	24.31	178,800
4/27/2022	+0.30 / +0.85%	34.60	35.50	33.80	35.50	34.64	24.59	353,800
4/26/2022	+0.20 / +0.57%	34.90	35.20	32.70	35.20	34.02	24.38	655,900
4/25/2022	-2.50 / -6.67%	36.80	37.00	35.00	35.00	35.90	24.24	543,500

<<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