Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/28/2021	-4.20 / -6.97%	57.60	57.60	56.10	56.10	56.10	33.98	202,400
1/27/2021	-3.60 / -5.63%	63.10	63.50	60.20	60.30	62.24	36.53	305,800
1/26/2021	-1.30 / -1.99%	65.10	65.10	62.30	63.90	63.55	38.71	363,800
1/25/2021	-0.30 / -0.46%	65.60	65.70	65.10	65.20	65.38	39.49	434,300
1/22/2021	0.00 / 0.00%	66.10	67.00	65.50	65.50	66.38	39.68	463,000
1/21/2021	+2.50 / +3.97%	63.20	65.50	63.00	65.50	64.07	39.68	503,500
1/20/2021	-2.00 / -3.08%	64.60	65.20	62.20	63.00	63.08	38.16	459,500
1/19/2021	-3.30 / -4.83%	68.00	68.00	63.90	65.00	65.79	39.37	351,600
1/18/2021	-1.40 / -2.01%	69.40	69.70	67.80	68.30	68.49	41.37	413,800
1/15/2021	-0.60 / -0.85%	70.50	70.50	69.50	69.70	69.93	42.22	400,000
1/14/2021	-0.10 / -0.14%	70.50	70.70	69.00	70.30	70.00	42.58	597,300
1/13/2021	+1.00 / +1.44%	69.40	70.60	69.40	70.40	70.04	42.64	466,600
1/12/2021	+1.20 / +1.76%	68.10	69.50	67.40	69.40	68.69	42.04	462,700
1/11/2021	-2.80 / -3.94%	71.10	71.20	67.30	68.20	68.20	41.31	529,000
1/8/2021	-1.50 / -2.07%	72.70	72.70	71.00	71.00	72.08	43.01	365,100
1/7/2021	+0.20 / +0.28%	72.50	73.00	71.70	72.50	72.39	43.92	601,300
1/6/2021	-0.20 / -0.28%	72.90	72.90	71.50	72.30	72.17	43.80	436,100
1/5/2021	-0.80 / -1.09%	73.40	73.40	72.00	72.50	72.49	43.92	476,200
1/4/2021	-1.50 / -2.01%	74.80	75.10	73.00	73.30	73.80	44.40	521,800
12/31/2020	+0.40 / +0.54%	74.60	75.10	74.40	74.80	74.73	45.31	478,190
12/30/2020	-0.10 / -0.13%	74.60	75.60	74.40	74.40	74.93	45.07	546,080
12/29/2020	-1.40 / -1.84%	75.90	75.90	74.00	74.50	74.70	45.13	502,260
12/28/2020	-0.40 / -0.52%	76.30	76.90	75.50	75.90	76.28	45.98	477,120
12/25/2020	+2.50 / +3.39%	74.00	76.30	74.00	76.30	75.33	46.22	508,980
12/24/2020	-1.60 / -2.12%	75.50	75.70	72.70	73.80	73.79	44.70	730,610
12/23/2020	-2.30 / -2.96%	77.70	77.80	75.00	75.40	75.99	45.67	447,710
12/22/2020	-2.00 / -2.51%	79.70	80.00	77.40	77.70	78.54	47.07	510,100
12/21/2020	+3.50 / +4.59%	76.50	80.20	76.50	79.70	79.08	48.28	658,500
12/18/2020	-5.70 / -6.96%	81.80	81.80	76.20	76.20	78.09	46.16	570,900
12/17/2020	-3.40 / -3.99%	85.00	85.20	81.00	81.90	82.57	49.61	530,780

<<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%