Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2021	+0.30 / +1.05%	28.60	28.90	28.40	28.90	28.59	16.12	243,800
7/27/2021	-0.40 / -1.38%	29.20	29.40	28.60	28.60	29.04	15.95	187,100
7/26/2021	+0.70 / +2.47%	28.10	29.20	28.05	29.00	28.44	16.17	366,200
7/23/2021	-0.15 / -0.53%	28.35	28.35	27.70	28.30	27.97	15.78	694,900
7/22/2021	-0.30 / -1.04%	28.85	28.95	28.35	28.45	28.55	15.86	369,300
7/21/2021	+1.85 / +6.88%	27.00	28.75	27.00	28.75	28.21	16.03	589,800
7/20/2021	+1.40 / +5.49%	25.50	26.90	25.20	26.90	25.97	15.00	546,900
7/19/2021	-0.10 / -0.39%	25.60	25.60	25.00	25.50	25.34	14.22	259,300
7/16/2021	+0.50 / +1.99%	25.10	25.60	24.30	25.60	24.96	14.28	439,300
7/15/2021	+0.30 / +1.21%	24.85	25.20	24.20	25.10	24.75	14.00	178,200
7/14/2021	-0.15 / -0.60%	25.10	25.40	24.50	24.80	24.83	13.83	117,700
7/13/2021	+0.25 / +1.01%	25.00	25.00	24.50	24.95	24.77	13.91	150,900
7/12/2021	-0.50 / -1.98%	24.50	24.80	23.70	24.70	24.29	13.77	356,500
7/9/2021	-0.30 / -1.18%	25.90	25.90	25.20	25.20	25.37	14.05	286,000
7/8/2021	0.00 / 0.00%	25.50	25.50	25.00	25.50	25.33	14.22	200,700
7/7/2021	+0.25 / +0.99%	24.80	25.50	24.50	25.50	24.87	14.22	408,700
7/6/2021	-0.25 / -0.98%	25.50	26.00	24.80	25.25	25.27	14.08	378,100
7/5/2021	-0.40 / -1.54%	26.05	26.20	24.85	25.50	25.22	14.22	792,500
7/2/2021	-0.20 / -0.77%	26.00	26.40	25.75	25.90	25.93	14.44	307,600
7/1/2021	+0.20 / +0.77%	26.00	26.20	25.65	26.10	25.96	14.55	429,700
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

<<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