Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/24/2021	-0.05 / -0.15%	32.85	33.20	32.80	32.85	32.96	18.32	240,600
8/23/2021	-0.70 / -2.08%	33.50	33.60	32.90	32.90	33.20	18.35	397,700
8/20/2021	0.00 / 0.00%	33.60	34.00	33.15	33.60	33.59	18.74	483,700
8/19/2021	+0.60 / +1.82%	33.00	33.70	33.00	33.60	33.33	18.74	275,900
8/18/2021	+1.20 / +3.77%	31.80	33.00	31.75	33.00	32.33	18.40	322,400
8/17/2021	-0.10 / -0.31%	31.80	32.00	31.45	31.80	31.72	17.73	423,400
8/16/2021	-0.05 / -0.16%	32.05	32.55	31.85	31.90	32.08	17.79	500,000
8/13/2021	+0.35 / +1.11%	31.60	32.30	31.50	31.95	31.72	17.82	368,300
8/12/2021	+0.35 / +1.12%	31.45	31.70	31.30	31.60	31.51	17.62	353,900
8/11/2021	+2.00 / +6.84%	29.15	31.25	29.15	31.25	30.11	17.43	828,400
8/10/2021	-0.25 / -0.85%	29.50	29.50	29.20	29.25	29.32	16.31	480,300
8/9/2021	-0.20 / -0.67%	29.75	29.80	29.40	29.50	29.59	16.45	242,800
8/6/2021	-0.35 / -1.16%	30.00	30.10	29.55	29.70	29.77	16.56	349,700
8/5/2021	+0.20 / +0.67%	29.75	30.05	29.40	30.05	29.72	16.76	373,600
8/4/2021	-1.05 / -3.40%	30.90	30.90	29.80	29.85	30.21	16.64	668,900
8/3/2021	+0.50 / +1.64%	30.50	30.90	30.15	30.90	30.51	17.23	394,200
8/2/2021	+0.50 / +1.67%	29.75	30.80	29.50	30.40	30.19	16.95	405,100
7/30/2021	+0.10 / +0.34%	29.80	30.20	29.80	29.90	29.94	16.67	322,900
7/29/2021	+0.90 / +3.11%	28.90	29.95	28.60	29.80	29.27	16.62	427,600
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

<<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