Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/8/2017	-0.10 / -0.52%	19.30	19.35	19.00	19.20	19.11	6.37	167,670
8/7/2017	+0.30 / +1.58%	19.05	19.40	18.70	19.30	18.96	6.40	130,560
8/4/2017	-0.10 / -0.52%	19.00	19.00	18.80	19.00	18.90	6.30	78,310
8/3/2017	-0.10 / -0.52%	19.25	19.30	18.90	19.10	19.07	6.34	121,680
8/2/2017	-0.20 / -1.03%	19.35	19.35	19.05	19.20	19.13	6.37	118,680
8/1/2017	-0.10 / -0.51%	19.45	19.75	19.40	19.40	19.53	6.44	127,220
7/31/2017	-0.10 / -0.51%	19.55	19.60	19.40	19.50	19.50	6.47	145,220
7/28/2017	+0.95 / +5.09%	18.60	19.60	18.50	19.60	18.65	6.50	170,280
7/27/2017	-0.25 / -1.32%	18.90	18.95	18.45	18.65	18.64	6.19	146,670
7/26/2017	-0.20 / -1.05%	19.00	19.15	18.65	18.90	18.89	6.27	175,300
7/25/2017	+0.30 / +1.60%	18.75	19.20	18.75	19.10	19.04	6.34	143,290
7/24/2017	+0.95 / +5.32%	17.85	18.85	17.85	18.80	18.40	6.24	123,490
7/21/2017	-1.30 / -6.79%	19.10	19.20	17.85	17.85	18.88	5.92	91,920
7/20/2017	-0.25 / -1.29%	19.35	19.45	18.85	19.15	19.22	6.35	173,510
7/19/2017	-0.25 / -1.27%	19.45	19.55	19.25	19.40	19.36	6.44	163,350
7/18/2017	+0.05 / +0.26%	19.45	19.65	19.30	19.65	19.45	6.52	189,400
7/17/2017	+0.05 / +0.26%	19.50	19.70	19.40	19.60	19.52	6.50	162,900
7/14/2017	+0.60 / +3.17%	18.90	20.25	18.90	19.55	19.45	6.49	221,750
7/13/2017	+0.70 / +3.84%	18.25	18.95	18.25	18.95	18.58	6.29	282,020
7/12/2017	-0.75 / -3.95%	18.95	19.00	18.25	18.25	18.42	6.05	167,460
7/11/2017	-0.30 / -1.55%	18.95	19.20	18.65	19.00	18.90	6.30	152,850
7/10/2017	0.00 / 0.00%	19.25	19.40	19.05	19.30	19.21	6.40	147,400
7/7/2017	+0.25 / +1.31%	19.05	19.35	19.00	19.30	19.15	6.40	192,890
7/6/2017	-0.35 / -1.80%	19.45	19.50	18.70	19.05	19.21	6.32	160,790
7/5/2017	-0.20 / -1.02%	19.60	19.60	19.15	19.40	19.36	6.44	157,580
7/4/2017	+0.30 / +1.55%	19.30	19.75	19.30	19.60	19.56	6.50	208,770
7/3/2017	-0.20 / -1.03%	19.50	19.55	18.65	19.30	19.07	6.40	4,090
6/30/2017	-0.10 / -0.51%	19.60	19.60	19.30	19.50	19.42	6.47	45,570
6/29/2017	-0.05 / -0.25%	19.65	19.75	19.45	19.60	19.57	6.50	205,520
6/28/2017	+0.15 / +0.77%	19.50	19.75	19.50	19.65	19.60	6.52	175,610

<<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