Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2021	+2.25 / +6.42%	35.05	37.50	35.05	37.30	36.86	20.80	934,800
9/29/2021	0.00 / 0.00%	34.95	35.20	34.60	35.05	34.89	19.54	182,900
9/28/2021	+0.35 / +1.01%	34.50	35.30	34.00	35.05	34.65	19.54	261,800
9/27/2021	-0.10 / -0.29%	34.70	34.80	33.70	34.70	34.37	19.35	211,400
9/24/2021	+0.20 / +0.58%	34.60	35.00	34.00	34.80	34.42	19.41	336,900
9/23/2021	-0.30 / -0.86%	34.95	34.95	34.45	34.60	34.78	19.29	139,200
9/22/2021	+0.10 / +0.29%	34.85	35.00	34.40	34.90	34.73	19.46	194,000
9/21/2021	+0.15 / +0.43%	34.50	34.80	33.65	34.80	34.07	19.41	417,100
9/20/2021	-0.30 / -0.86%	34.95	34.95	34.45	34.65	34.78	19.32	207,000
9/17/2021	-0.25 / -0.71%	35.20	35.30	34.95	34.95	35.07	19.49	199,500
9/16/2021	+0.20 / +0.57%	35.00	35.50	35.00	35.20	35.20	19.63	206,600
9/15/2021	+0.80 / +2.34%	34.20	35.20	34.10	35.00	34.76	19.52	215,900
9/14/2021	+0.10 / +0.29%	34.00	34.35	33.85	34.20	34.01	19.07	349,000
9/13/2021	-0.50 / -1.45%	34.70	34.70	34.05	34.10	34.25	19.01	238,600
9/10/2021	+0.10 / +0.29%	34.60	34.90	34.50	34.60	34.67	19.29	179,500
9/9/2021	-0.20 / -0.58%	34.80	35.15	34.50	34.50	34.81	19.24	172,800
9/8/2021	-0.10 / -0.29%	34.70	35.20	34.40	34.70	34.83	19.35	142,800
9/7/2021	-0.75 / -2.11%	35.55	35.60	34.80	34.80	35.39	19.41	329,800
9/6/2021	+0.75 / +2.16%	34.80	35.80	34.70	35.55	35.28	19.82	473,700
9/1/2021	-0.05 / -0.14%	34.80	34.90	34.70	34.80	34.82	19.41	294,000
8/31/2021	+0.15 / +0.43%	34.70	35.20	34.70	34.85	34.94	19.43	277,700
8/30/2021	+0.50 / +1.46%	34.20	35.00	34.20	34.70	34.58	19.35	309,600
8/27/2021	+0.50 / +1.48%	33.60	34.30	33.50	34.20	33.91	19.07	206,300
8/26/2021	+0.60 / +1.81%	33.00	34.40	33.00	33.70	33.59	18.79	271,500
8/25/2021	+0.25 / +0.76%	32.85	33.20	32.70	33.10	32.87	18.46	236,000
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

<<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