Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/17/2019	0.00 / 0.00%	13.55	13.55	13.50	13.55	13.53	6.59	15,220
6/14/2019	0.00 / 0.00%	13.50	13.60	13.50	13.55	13.52	6.59	12,650
6/13/2019	+0.10 / +0.74%	13.50	13.55	13.45	13.55	13.50	6.59	10,300
6/12/2019	-0.15 / -1.10%	13.60	13.60	13.40	13.45	13.51	6.55	5,700
6/11/2019	+0.10 / +0.74%	13.50	13.60	13.45	13.60	13.56	6.62	11,800
6/10/2019	-0.10 / -0.74%	13.60	13.60	13.30	13.50	13.45	6.57	15,980
6/7/2019	-0.10 / -0.73%	13.80	13.80	13.60	13.60	13.63	6.62	8,510
6/6/2019	-0.10 / -0.72%	13.85	13.90	13.65	13.70	13.75	6.67	12,360
6/5/2019	+0.10 / +0.73%	13.65	13.85	13.65	13.80	13.74	6.72	15,500
6/4/2019	-0.05 / -0.36%	13.70	13.70	13.60	13.70	13.66	6.67	14,420
6/3/2019	-0.05 / -0.36%	13.70	13.80	13.65	13.75	13.68	6.69	13,450
5/31/2019	+0.05 / +0.36%	13.75	13.95	13.55	13.80	13.78	6.72	18,650
5/30/2019	-0.10 / -0.72%	13.85	13.85	13.40	13.75	13.70	6.69	11,680
5/29/2019	-0.10 / -0.72%	13.80	13.90	13.40	13.85	13.85	6.74	9,240
5/28/2019	+0.10 / +0.72%	13.85	14.00	13.85	13.95	13.91	6.79	11,290
5/27/2019	0.00 / 0.00%	13.90	13.90	13.70	13.85	13.78	6.74	14,300

<<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