Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/31/2016	+0.30 / +2.04%	14.50	15.00	14.30	15.00	14.73	4.31	62,120
8/30/2016	-0.10 / -0.68%	14.50	14.80	14.20	14.70	14.59	4.23	49,980
8/29/2016	+0.30 / +2.07%	14.70	15.00	14.50	14.80	14.75	4.26	59,390
8/26/2016	+0.20 / +1.40%	14.40	14.70	14.40	14.50	14.48	4.17	72,400
8/25/2016	-0.20 / -1.38%	14.50	14.50	14.20	14.30	14.34	4.11	40,170
8/24/2016	+0.10 / +0.69%	13.70	14.50	13.70	14.50	14.33	4.17	28,410
8/23/2016	0.00 / 0.00%	14.30	14.40	14.00	14.40	14.18	4.14	12,060
8/22/2016	-0.20 / -1.37%	14.20	14.40	14.20	14.40	14.30	4.14	110
8/19/2016	+0.70 / +5.04%	13.80	14.60	13.80	14.60	14.23	4.20	39,360
8/18/2016	0.00 / 0.00%	13.90	13.90	13.90	13.90	13.90	4.00	2,000
8/17/2016	0.00 / 0.00%	13.90	13.90	13.70	13.90	13.88	4.00	5,980
8/16/2016	0.00 / 0.00%	13.90	13.90	13.70	13.90	13.73	4.00	2,040
8/15/2016	0.00 / 0.00%	13.90	13.90	13.90	13.90	13.90	4.00	1,020
8/12/2016	+0.20 / +1.46%	13.70	13.90	13.70	13.90	13.75	4.00	4,510
8/11/2016	-0.30 / -2.14%	14.00	14.00	13.70	13.70	13.85	3.94	520
8/10/2016	0.00 / 0.00%	14.00	14.00	13.70	14.00	13.89	4.03	9,500
8/9/2016	0.00 / 0.00%	14.00	14.50	14.00	14.00	14.12	4.03	20,190
8/8/2016	-0.10 / -0.71%	14.00	14.00	14.00	14.00	14.00	4.03	7,000
8/5/2016	+0.40 / +2.92%	13.70	14.10	13.70	14.10	13.96	4.06	11,530
8/4/2016	-0.30 / -2.14%	13.50	14.00	13.40	13.70	13.90	3.94	24,100
8/3/2016	0.00 / 0.00%	14.00	14.00	14.00	14.00	14.00	4.03	0
8/2/2016	+0.20 / +1.45%	13.80	14.00	13.00	14.00	13.81	4.03	11,800
8/1/2016	-0.10 / -0.72%	13.80	13.80	13.80	13.80	13.80	3.97	1,000
7/29/2016	-0.20 / -1.42%	13.70	14.00	13.70	13.90	13.91	4.00	18,620
7/28/2016	+0.20 / +1.44%	13.70	14.10	13.70	14.10	14.00	4.06	28,500
7/27/2016	+0.20 / +1.46%	13.70	13.90	13.70	13.90	13.86	4.00	3,320
7/26/2016	0.00 / 0.00%	13.30	14.00	13.30	13.70	13.78	3.94	31,050
7/25/2016	+0.70 / +5.38%	13.00	13.80	13.00	13.70	13.46	3.94	6,610
7/22/2016	-0.20 / -1.52%	13.00	13.00	13.00	13.00	13.00	3.74	4,110
7/21/2016	-0.80 / -5.71%	14.00	14.00	13.20	13.20	13.65	3.80	4,910

<<Previous 16 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