Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/13/2017	+0.70 / +3.84%	18.25	18.95	18.25	18.95	18.58	6.29	282,020
7/12/2017	-0.75 / -3.95%	18.95	19.00	18.25	18.25	18.42	6.05	167,460
7/11/2017	-0.30 / -1.55%	18.95	19.20	18.65	19.00	18.90	6.30	152,850
7/10/2017	0.00 / 0.00%	19.25	19.40	19.05	19.30	19.21	6.40	147,400
7/7/2017	+0.25 / +1.31%	19.05	19.35	19.00	19.30	19.15	6.40	192,890
7/6/2017	-0.35 / -1.80%	19.45	19.50	18.70	19.05	19.21	6.32	160,790
7/5/2017	-0.20 / -1.02%	19.60	19.60	19.15	19.40	19.36	6.44	157,580
7/4/2017	+0.30 / +1.55%	19.30	19.75	19.30	19.60	19.56	6.50	208,770
7/3/2017	-0.20 / -1.03%	19.50	19.55	18.65	19.30	19.07	6.40	4,090
6/30/2017	-0.10 / -0.51%	19.60	19.60	19.30	19.50	19.42	6.47	45,570
6/29/2017	-0.05 / -0.25%	19.65	19.75	19.45	19.60	19.57	6.50	205,520
6/28/2017	+0.15 / +0.77%	19.50	19.75	19.50	19.65	19.60	6.52	175,610
6/27/2017	-0.30 / -1.52%	19.80	19.80	19.45	19.50	19.60	6.47	213,610
6/26/2017	-0.15 / -0.75%	19.85	19.95	19.65	19.80	19.81	6.57	298,240
6/23/2017	-0.15 / -0.75%	20.10	20.20	19.80	19.95	19.92	6.62	314,710
6/22/2017	+0.10 / +0.50%	20.00	20.35	19.80	20.10	20.05	6.67	302,670
6/21/2017	+0.55 / +2.83%	19.45	20.05	19.45	20.00	19.66	6.63	402,300
6/20/2017	0.00 / 0.00%	19.40	19.45	19.30	19.45	19.38	6.45	301,660
6/19/2017	+0.05 / +0.26%	19.40	19.55	19.35	19.45	19.43	6.45	383,420
6/16/2017	-0.10 / -0.51%	19.45	19.50	19.30	19.40	19.36	6.44	335,150
6/15/2017	0.00 / 0.00%	19.45	19.50	19.25	19.50	19.39	6.47	310,690
6/14/2017	+0.10 / +0.52%	19.40	19.50	19.25	19.50	19.37	6.47	356,930
6/13/2017	+0.15 / +0.78%	19.25	19.50	18.75	19.40	19.09	6.44	342,000
6/12/2017	-0.15 / -0.77%	19.40	19.40	18.95	19.25	19.25	6.39	382,480
6/9/2017	+0.05 / +0.26%	19.30	19.50	19.15	19.40	19.30	6.44	400,120
6/8/2017	+0.35 / +1.84%	19.00	19.35	19.00	19.35	19.21	6.42	428,370
6/7/2017	+0.15 / +0.80%	18.90	19.05	18.80	19.00	18.93	6.30	360,580
6/6/2017	0.00 / 0.00%	18.85	19.10	18.65	18.85	18.86	6.25	347,610
6/5/2017	+0.10 / +0.53%	18.75	19.10	18.60	18.85	18.77	6.25	321,360
6/2/2017	-0.05 / -0.27%	18.80	18.85	18.45	18.75	18.70	6.22	274,220

<<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