Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/11/2022	-1.45 / -4.03%	36.00	36.30	34.20	34.50	35.19	27.60	6,452,500
1/10/2022	-1.05 / -2.84%	37.05	37.10	35.95	35.95	36.42	28.76	7,891,200
1/7/2022	-0.25 / -0.67%	37.30	37.80	36.85	37.00	37.19	29.60	7,119,100
1/6/2022	+0.10 / +0.27%	37.15	37.85	36.50	37.25	37.02	29.80	7,597,500
1/5/2022	-0.50 / -1.33%	37.70	37.95	37.00	37.15	37.26	29.72	5,911,200
1/4/2022	+0.50 / +1.35%	37.30	38.00	37.00	37.65	37.66	30.12	5,783,200
12/31/2021	-0.25 / -0.67%	37.40	37.95	37.00	37.15	37.43	29.72	7,835,800
12/30/2021	-0.70 / -1.84%	38.15	38.50	37.35	37.40	37.75	29.92	4,613,400
12/29/2021	-0.30 / -0.78%	38.50	38.95	37.80	38.10	38.25	30.48	5,429,700
12/28/2021	+1.10 / +2.95%	37.50	38.80	37.50	38.40	38.20	30.72	11,696,800
12/27/2021	+0.60 / +1.63%	36.80	37.95	36.00	37.30	37.10	29.84	8,918,900
12/24/2021	-0.80 / -2.13%	37.60	37.65	35.60	36.70	36.47	29.36	6,090,800
12/23/2021	0.00 / 0.00%	37.50	38.90	35.20	37.50	37.01	30.00	10,287,400
12/22/2021	+1.35 / +3.73%	36.45	38.65	36.45	37.50	37.72	30.00	9,738,600
12/21/2021	+2.35 / +6.95%	33.60	36.15	33.00	36.15	35.21	28.92	6,615,200
12/20/2021	-0.85 / -2.45%	34.75	34.75	33.40	33.80	33.85	27.04	3,883,400
12/17/2021	-0.90 / -2.53%	35.55	35.65	34.65	34.65	34.89	27.72	4,085,000
12/16/2021	-0.45 / -1.25%	36.05	36.30	35.25	35.55	35.53	28.44	3,988,300
12/15/2021	+0.10 / +0.28%	35.95	36.65	35.60	36.00	35.98	28.80	4,213,900
12/14/2021	-0.50 / -1.37%	36.45	36.50	35.35	35.90	35.70	28.72	4,814,300
12/13/2021	-0.40 / -1.09%	36.90	37.00	36.00	36.40	36.27	29.12	4,980,600
12/10/2021	-0.50 / -1.34%	37.40	37.80	36.50	36.80	37.10	29.44	5,207,100
12/9/2021	+0.95 / +2.61%	36.35	37.40	36.15	37.30	37.06	29.84	6,062,200
12/8/2021	+0.55 / +1.54%	36.00	36.80	36.00	36.35	36.29	29.08	7,630,200
12/7/2021	+1.35 / +3.92%	35.00	35.85	35.00	35.80	35.41	28.64	8,172,400
12/6/2021	-2.55 / -6.89%	36.60	37.00	34.45	34.45	35.28	27.56	5,551,600
12/3/2021	-1.70 / -4.39%	38.75	39.05	37.00	37.00	37.99	29.60	3,948,600
12/2/2021	+0.30 / +0.78%	38.50	38.90	38.40	38.70	38.64	30.96	3,285,800
12/1/2021	-1.30 / -3.27%	39.40	39.50	38.10	38.40	38.58	30.72	5,062,100
11/30/2021	-0.60 / -1.49%	40.40	40.80	39.00	39.70	39.78	31.76	4,151,700

<<Previous 30 days Next 30 days>>

APH News

01/11	APH: Report Insider Transaction - Mr. Pham Anh Duong
29/10	APH: Report on overcoming the status of warned securities
11/10	APH: Change in personnel
11/10	APH: Guarantee loan for HPCS., JSC
11/10	APH: Reporting dossier on foreign ownership ratio limit

More News

Related Companies

	Volume	Price	Change
AAA	896,300	8.29	-1.43%
ABS	302,400	4.43	-1.12%
APC	0	6.70	0.00%
APP	1,300	6.90	-1.43%
BMP	191,500	130.00	-3.70%
BRC	16,900	14.40	0.00%
BRR	10,000	19.60	-2.00%
CSV	2,203,200	42.70	-2.29%