Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2023	-0.21 / -2.64%	7.96	8.05	7.62	7.75	7.84	7.75	2,133,100
1/30/2023	+0.52 / +6.99%	7.54	7.96	7.45	7.96	7.77	7.96	3,276,200
1/27/2023	+0.08 / +1.09%	7.52	7.59	7.40	7.44	7.48	7.44	1,968,900
1/19/2023	+0.02 / +0.27%	7.36	7.44	7.25	7.36	7.35	7.36	1,515,700
1/18/2023	+0.11 / +1.52%	7.23	7.37	7.20	7.34	7.30	7.34	1,332,900
1/17/2023	+0.20 / +2.84%	7.10	7.23	7.04	7.23	7.12	7.23	2,057,100
1/16/2023	-0.07 / -0.99%	7.12	7.14	7.01	7.03	7.06	7.03	1,032,600
1/13/2023	+0.01 / +0.14%	7.11	7.29	7.03	7.10	7.13	7.10	1,650,100
1/12/2023	+0.03 / +0.42%	7.10	7.20	7.03	7.09	7.09	7.09	887,500
1/11/2023	+0.02 / +0.28%	7.07	7.14	7.05	7.06	7.10	7.06	991,700
1/10/2023	-0.03 / -0.42%	7.12	7.12	6.97	7.04	7.03	7.04	1,137,800
1/9/2023	+0.02 / +0.28%	7.19	7.25	7.02	7.07	7.10	7.07	1,106,200
1/6/2023	-0.22 / -3.03%	7.28	7.32	7.05	7.05	7.21	7.05	1,440,700
1/5/2023	+0.02 / +0.28%	7.27	7.34	7.18	7.27	7.26	7.27	1,201,500
1/4/2023	-0.05 / -0.68%	7.38	7.49	7.25	7.25	7.31	7.25	1,390,800
1/3/2023	+0.25 / +3.55%	7.08	7.36	7.06	7.30	7.22	7.30	1,318,300
12/30/2022	+0.01 / +0.14%	7.10	7.14	6.99	7.05	7.04	7.05	933,400
12/29/2022	-0.04 / -0.56%	7.09	7.14	6.99	7.04	7.05	7.04	815,600
12/28/2022	+0.04 / +0.57%	7.04	7.14	6.95	7.08	7.04	7.08	852,800
12/27/2022	+0.14 / +2.03%	6.89	7.10	6.88	7.04	6.97	7.04	797,200
12/26/2022	-0.43 / -5.87%	7.29	7.50	6.90	6.90	7.14	6.90	948,000
12/23/2022	-0.09 / -1.21%	7.38	7.42	7.18	7.33	7.26	7.33	1,019,500
12/22/2022	+0.13 / +1.78%	7.33	7.59	7.03	7.42	7.26	7.42	1,309,000
12/21/2022	-0.06 / -0.82%	7.37	7.48	7.00	7.29	7.28	7.29	1,746,800
12/20/2022	-0.49 / -6.25%	7.80	7.84	7.30	7.35	7.41	7.35	4,126,600
12/19/2022	+0.01 / +0.13%	7.81	8.02	7.72	7.84	7.86	7.84	2,485,600
12/16/2022	-0.17 / -2.13%	7.90	8.05	7.79	7.83	7.87	7.83	3,169,300
12/15/2022	-0.19 / -2.32%	8.20	8.35	7.97	8.00	8.07	8.00	2,160,800
12/14/2022	+0.19 / +2.38%	8.15	8.39	8.08	8.19	8.20	8.19	3,180,900
12/13/2022	+0.16 / +2.04%	7.85	8.00	7.65	8.00	7.76	8.00	3,085,800

<<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	19,000	8.43	0.24%
ABS	46,800	4.56	1.79%
APC	0	6.70	0.00%
APP	500	7.00	0.00%
BMP	7,000	133.50	-1.11%
BRC	100	14.40	0.00%
BRR	0	20.00	0.00%
CSV	66,900	43.60	-0.23%