Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/13/2019	-0.15 / -1.20%	12.30	12.30	12.30	12.30	12.30	5.99	1,730
8/12/2019	-0.50 / -3.86%	12.85	12.85	12.45	12.45	12.66	6.06	4,660
8/9/2019	+0.05 / +0.39%	12.00	12.95	12.00	12.95	12.32	6.30	6,330
8/8/2019	0.00 / 0.00%	12.95	13.00	12.90	12.90	12.94	6.28	9,620
8/7/2019	0.00 / 0.00%	12.85	12.90	12.85	12.90	12.88	6.28	9,820
8/6/2019	+0.05 / +0.39%	12.85	12.90	12.80	12.90	12.84	6.28	18,140
8/5/2019	-0.10 / -0.77%	12.95	13.00	12.85	12.85	12.91	6.25	16,030
8/2/2019	0.00 / 0.00%	12.95	12.95	12.95	12.95	12.95	6.30	2,550
8/1/2019	-0.05 / -0.38%	12.85	13.00	12.85	12.95	12.88	6.30	7,840
7/31/2019	0.00 / 0.00%	13.05	13.05	12.85	13.00	12.90	6.33	7,440
7/30/2019	-0.15 / -1.14%	13.00	13.00	13.00	13.00	13.00	6.33	1,970
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

<<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