Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/8/2024	+0.35 / +3.45%	10.15	10.50	10.05	10.50	10.29	10.50	335,100
10/7/2024	+0.15 / +1.50%	10.00	10.25	10.00	10.15	10.10	10.15	188,900
10/4/2024	+0.05 / +0.50%	9.95	10.00	9.93	10.00	9.98	10.00	53,000
10/3/2024	-0.15 / -1.49%	10.30	10.30	9.95	9.95	10.02	9.95	189,700
10/2/2024	-0.15 / -1.46%	10.20	10.25	10.10	10.10	10.15	10.10	120,800
10/1/2024	-0.10 / -0.97%	10.35	10.45	10.25	10.25	10.32	10.25	287,800
9/30/2024	0.00 / 0.00%	10.15	10.45	10.15	10.35	10.30	10.35	191,500
9/27/2024	0.00 / 0.00%	10.40	10.50	10.20	10.35	10.33	10.35	224,000
9/26/2024	+0.25 / +2.48%	10.20	10.55	10.10	10.35	10.35	10.35	380,700
9/25/2024	+0.19 / +1.92%	9.95	10.10	9.90	10.10	9.95	10.10	282,700
9/24/2024	-0.07 / -0.70%	9.98	9.99	9.87	9.91	9.90	9.91	139,200
9/23/2024	0.00 / 0.00%	9.91	10.00	9.90	9.98	9.94	9.98	38,800
9/20/2024	-0.02 / -0.20%	10.00	10.15	9.98	9.98	10.04	9.98	181,400
9/19/2024	+0.06 / +0.60%	9.96	10.00	9.84	10.00	9.90	10.00	152,900
9/18/2024	-0.01 / -0.10%	10.05	10.05	9.86	9.94	9.90	9.94	150,200
9/17/2024	+0.07 / +0.71%	9.88	9.95	9.81	9.95	9.87	9.95	143,800
9/16/2024	+0.01 / +0.10%	9.87	9.98	9.80	9.88	9.85	9.88	137,500
9/13/2024	-0.04 / -0.40%	9.92	9.98	9.86	9.87	9.89	9.87	99,700
9/12/2024	-0.01 / -0.10%	9.92	10.05	9.91	9.91	9.96	9.91	102,400
9/11/2024	-0.18 / -1.78%	10.00	10.00	9.90	9.92	9.93	9.92	220,400
9/10/2024	0.00 / 0.00%	10.20	10.20	10.00	10.10	10.03	10.10	185,000
9/9/2024	-0.15 / -1.46%	10.10	10.25	10.05	10.10	10.12	10.10	124,700
9/6/2024	-0.05 / -0.49%	10.30	10.30	10.10	10.25	10.22	10.25	150,800
9/5/2024	+0.30 / +3.00%	10.00	10.30	10.00	10.30	10.17	10.30	238,800
9/4/2024	-0.30 / -2.91%	10.20	10.30	10.00	10.00	10.13	10.00	175,500
8/30/2024	-0.05 / -0.48%	10.35	10.45	10.30	10.30	10.35	10.30	90,900
8/29/2024	-0.10 / -0.96%	10.50	10.50	10.35	10.35	10.37	10.35	89,200
8/28/2024	0.00 / 0.00%	10.45	10.60	10.40	10.45	10.47	10.45	169,000
8/27/2024	+0.10 / +0.97%	10.35	10.45	10.25	10.45	10.34	10.45	140,400
8/26/2024	-0.05 / -0.48%	10.40	10.55	10.35	10.35	10.45	10.35	144,100

<<Previous 30 days Next 28 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