Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/26/2021	-0.20 / -0.47%	42.25	42.35	41.20	42.00	41.59	33.60	2,187,600
10/25/2021	+1.10 / +2.68%	41.25	42.45	41.25	42.20	41.98	33.76	3,344,500
10/22/2021	+0.55 / +1.36%	40.60	41.25	40.55	41.10	40.92	32.88	3,069,100
10/21/2021	-0.45 / -1.10%	41.05	41.25	40.10	40.55	40.48	32.44	2,183,800
10/20/2021	-0.40 / -0.97%	41.45	41.80	40.40	41.00	40.99	32.80	2,763,800
10/19/2021	-0.50 / -1.19%	41.85	41.85	41.00	41.40	41.19	33.12	1,869,100
10/18/2021	-0.10 / -0.24%	42.05	42.45	41.10	41.90	41.63	33.52	2,626,700
10/15/2021	+0.15 / +0.36%	41.95	42.50	41.55	42.00	41.88	33.60	2,602,400
10/14/2021	+0.05 / +0.12%	41.80	42.85	41.10	41.85	42.15	33.48	3,204,700
10/13/2021	-0.65 / -1.53%	42.50	42.50	41.10	41.80	41.67	33.44	1,761,800
10/12/2021	+1.25 / +3.03%	41.30	42.55	41.20	42.45	42.00	33.96	2,944,200
10/11/2021	+0.20 / +0.49%	41.10	41.35	40.10	41.20	40.72	32.96	1,962,300
10/8/2021	-0.20 / -0.49%	41.30	41.80	40.50	41.00	40.92	32.80	2,182,500
10/7/2021	-1.00 / -2.37%	42.20	42.20	40.75	41.20	41.07	32.96	1,942,800
10/6/2021	-0.25 / -0.59%	42.50	42.90	42.00	42.20	42.17	33.76	1,705,600
10/5/2021	+0.85 / +2.04%	41.60	43.00	41.60	42.45	42.43	33.96	1,736,800
10/4/2021	+1.30 / +3.23%	40.30	42.20	40.05	41.60	40.94	33.28	1,585,300
10/1/2021	-0.30 / -0.74%	40.60	40.70	40.05	40.30	40.32	32.24	1,030,300
9/30/2021	0.00 / 0.00%	40.70	40.85	40.05	40.60	40.35	32.48	3,171,000
9/29/2021	-0.85 / -2.05%	41.40	41.40	40.05	40.60	40.58	32.48	1,555,500
9/28/2021	-0.55 / -1.31%	42.10	42.40	40.00	41.45	40.94	33.16	1,667,300
9/27/2021	-2.20 / -4.98%	44.30	44.70	41.80	42.00	43.45	33.60	2,140,700
9/24/2021	-0.20 / -0.45%	44.50	44.90	44.10	44.20	44.49	35.36	1,856,000
9/23/2021	+0.20 / +0.45%	44.30	44.90	44.00	44.40	44.46	35.52	2,137,000
9/22/2021	-0.40 / -0.90%	44.70	45.00	43.70	44.20	44.14	35.36	1,720,600
9/21/2021	+0.20 / +0.45%	44.00	46.00	43.60	44.60	44.52	35.68	2,168,100
9/20/2021	+1.20 / +2.78%	44.10	45.30	43.40	44.40	44.37	35.52	2,882,900
9/17/2021	-3.10 / -6.70%	46.50	47.20	43.20	43.20	45.30	34.56	3,749,100
9/16/2021	-1.70 / -3.54%	47.90	48.00	46.30	46.30	46.85	37.04	2,266,400
9/15/2021	+1.00 / +2.13%	47.30	48.40	47.10	48.00	47.72	38.40	1,970,100

<<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%