Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/17/2024	-0.80 / -6.30%	12.80	12.80	11.85	11.90	12.28	10.90	966,800
7/16/2024	-0.10 / -0.78%	12.95	12.95	12.70	12.70	12.86	11.63	300,700
7/15/2024	+0.05 / +0.39%	12.85	12.90	12.80	12.80	12.83	11.72	391,259
7/12/2024	-0.25 / -1.92%	13.05	13.10	12.75	12.75	12.88	11.68	540,300
7/11/2024	-0.10 / -0.76%	13.05	13.20	13.00	13.00	13.08	11.91	459,800
7/10/2024	-0.20 / -1.50%	13.30	13.40	13.05	13.10	13.20	12.00	472,700
7/9/2024	0.00 / 0.00%	13.35	13.35	13.15	13.30	13.28	12.18	428,400
7/8/2024	0.00 / 0.00%	13.35	13.40	13.10	13.30	13.26	12.18	335,800
7/5/2024	+0.35 / +2.70%	13.00	13.50	13.00	13.30	13.24	12.18	537,300
7/4/2024	-0.10 / -0.77%	13.10	13.20	12.90	12.95	13.07	11.86	1,864,700
7/3/2024	0.00 / 0.00%	13.15	13.20	13.05	13.05	13.08	11.95	198,700
7/2/2024	+0.10 / +0.77%	12.90	13.15	12.90	13.05	13.05	11.95	270,000
7/1/2024	+0.15 / +1.17%	12.80	13.00	12.75	12.95	12.85	11.86	321,300
6/28/2024	-0.70 / -5.19%	13.50	13.65	12.80	12.80	13.18	11.72	551,200
6/27/2024	-0.10 / -0.74%	13.50	13.60	13.10	13.50	13.38	12.37	253,600
6/26/2024	+0.10 / +0.74%	13.60	13.60	13.20	13.60	13.36	12.46	513,800
6/25/2024	+0.20 / +1.50%	13.30	13.50	13.20	13.50	13.33	12.37	310,500
6/24/2024	-0.65 / -4.66%	13.95	13.95	13.00	13.30	13.35	12.18	938,700
6/21/2024	+0.60 / +4.49%	13.40	13.95	13.35	13.95	13.74	12.78	1,083,800
6/20/2024	-0.30 / -2.20%	13.65	13.85	13.30	13.35	13.47	12.23	616,300
6/19/2024	-0.05 / -0.36%	13.90	13.90	13.50	13.65	13.72	12.50	564,100
6/18/2024	+0.10 / +0.74%	13.70	13.90	13.65	13.70	13.76	12.55	499,900
6/17/2024	-0.30 / -2.16%	13.65	14.15	13.55	13.60	13.76	12.46	963,500
6/14/2024	-1.00 / -6.71%	14.95	14.95	13.90	13.90	14.45	12.73	1,701,100
6/13/2024	-0.15 / -1.00%	15.05	15.10	14.80	14.90	14.92	13.65	761,900
6/12/2024	+0.40 / +2.73%	14.65	15.10	14.60	15.05	14.84	13.79	939,700
6/11/2024	-0.30 / -2.01%	15.20	15.20	14.55	14.65	14.76	13.42	1,396,400
6/10/2024	-0.20 / -1.32%	15.15	15.40	14.75	14.95	15.06	13.69	1,707,900
6/7/2024	+0.15 / +1.00%	15.40	15.40	14.85	15.15	15.07	13.88	676,600
6/6/2024	+0.10 / +0.67%	14.90	15.80	14.80	15.00	15.27	13.74	1,505,800

<<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