Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2019	0.00 / 0.00%	13.15	13.15	13.15	13.15	13.15	6.40	0
7/26/2019	-0.05 / -0.38%	13.20	13.20	13.00	13.15	13.10	6.40	12,900
7/25/2019	+0.20 / +1.54%	13.10	13.20	13.10	13.20	13.13	6.42	14,550
7/24/2019	-0.20 / -1.52%	13.20	13.20	12.95	13.00	13.02	6.33	8,680
7/23/2019	-0.05 / -0.38%	13.20	13.20	13.15	13.20	13.19	6.42	12,260
7/22/2019	0.00 / 0.00%	13.30	13.30	13.15	13.25	13.22	6.45	13,770
7/19/2019	+0.05 / +0.38%	13.25	13.30	13.00	13.25	13.25	6.45	13,890
7/18/2019	0.00 / 0.00%	13.15	13.20	13.10	13.20	13.12	6.42	11,430
7/17/2019	0.00 / 0.00%	13.20	13.20	13.15	13.20	13.17	6.42	13,900
7/16/2019	-0.05 / -0.38%	13.15	13.20	13.00	13.20	13.08	6.42	13,300
7/15/2019	0.00 / 0.00%	13.25	13.30	13.20	13.25	13.20	6.45	12,500
7/12/2019	-0.05 / -0.38%	13.30	13.30	13.25	13.25	13.28	6.45	9,300
7/11/2019	+0.05 / +0.38%	13.30	13.30	13.25	13.30	13.28	6.47	12,500
7/10/2019	+0.05 / +0.38%	13.25	13.25	13.15	13.25	13.17	6.45	12,760
7/9/2019	+0.05 / +0.38%	13.20	13.25	13.15	13.20	13.16	6.42	10,410
7/8/2019	0.00 / 0.00%	13.15	13.20	13.05	13.15	13.15	6.40	10,190
7/5/2019	-0.05 / -0.38%	13.20	13.20	13.05	13.15	13.10	6.40	7,330
7/4/2019	0.00 / 0.00%	13.25	13.25	13.15	13.20	13.15	6.42	11,100
7/3/2019	-0.05 / -0.38%	13.00	13.20	12.90	13.20	13.08	6.42	10,600
7/2/2019	0.00 / 0.00%	13.25	13.30	13.00	13.25	13.27	6.45	9,800
7/1/2019	0.00 / 0.00%	13.05	13.35	13.00	13.25	13.25	6.45	11,170
6/28/2019	+0.10 / +0.76%	13.10	13.25	13.05	13.25	13.16	6.45	10,410
6/27/2019	-0.10 / -0.75%	13.20	13.20	12.90	13.15	13.10	6.40	8,400
6/26/2019	-0.10 / -0.75%	13.35	13.35	13.00	13.25	13.15	6.45	9,810
6/25/2019	-0.05 / -0.37%	13.40	13.45	13.00	13.35	13.32	6.50	13,210
6/24/2019	-0.15 / -1.11%	13.30	13.50	13.30	13.40	13.45	6.52	5,500
6/21/2019	0.00 / 0.00%	13.55	13.60	13.15	13.55	13.43	6.59	9,900
6/20/2019	0.00 / 0.00%	13.70	13.70	13.55	13.55	13.63	6.59	15,000
6/19/2019	+0.45 / +3.44%	13.35	13.55	13.35	13.55	13.47	6.59	13,810
6/18/2019	-0.45 / -3.32%	13.50	13.55	13.10	13.10	13.51	6.38	12,360

<<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