Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/18/2020	+0.90 / +1.12%	80.40	81.50	80.10	81.30	81.09	49.25	3,001,870
11/17/2020	-0.70 / -0.86%	81.10	81.50	80.10	80.40	80.67	48.70	384,540
11/16/2020	-0.40 / -0.49%	81.30	82.10	80.10	81.10	80.70	49.13	420,030
11/13/2020	-0.30 / -0.37%	81.90	83.00	81.20	81.50	82.00	49.37	369,970
11/12/2020	+1.60 / +2.00%	80.50	82.20	80.40	81.80	81.42	49.55	475,780
11/11/2020	+5.20 / +6.93%	75.50	80.20	75.50	80.20	79.25	48.58	566,220
11/10/2020	-0.10 / -0.13%	75.10	75.40	74.70	75.00	74.99	45.43	304,120
11/9/2020	+0.90 / +1.21%	74.20	75.40	74.10	75.10	74.84	45.49	407,990
11/6/2020	+0.20 / +0.27%	74.00	75.00	73.60	74.20	74.21	44.95	389,310
11/5/2020	-0.10 / -0.13%	74.10	74.80	73.70	74.00	74.29	44.83	368,900
11/4/2020	-0.50 / -0.67%	74.40	75.30	74.10	74.10	74.52	44.89	468,240
11/3/2020	-0.60 / -0.80%	75.00	75.40	74.30	74.60	74.81	45.19	408,710
11/2/2020	+0.70 / +0.94%	74.50	75.20	74.40	75.20	74.89	45.55	463,500
10/30/2020	+3.90 / +5.52%	75.50	75.50	71.20	74.50	74.12	45.13	851,700
10/29/2020	-1.30 / -1.81%	71.70	72.40	70.60	70.60	71.31	42.77	308,900
10/28/2020	-0.70 / -0.96%	72.40	72.80	71.40	71.90	71.99	43.55	368,740
10/27/2020	-1.00 / -1.36%	73.40	73.40	72.30	72.60	72.85	43.98	338,750
10/26/2020	+0.10 / +0.14%	73.50	74.40	73.50	73.60	73.96	44.58	384,310
10/23/2020	+0.80 / +1.10%	72.70	73.80	72.70	73.50	73.40	44.52	461,180
10/22/2020	+0.60 / +0.83%	72.10	72.70	71.60	72.70	72.03	44.04	437,230
10/21/2020	-0.40 / -0.55%	72.50	72.90	72.00	72.10	72.63	43.67	357,560
10/20/2020	-0.30 / -0.41%	72.80	72.80	72.10	72.50	72.32	43.92	225,660
10/19/2020	+0.90 / +1.25%	71.90	73.00	71.90	72.80	72.53	44.10	405,950
10/16/2020	-0.10 / -0.14%	72.00	72.50	70.00	71.90	71.27	43.55	345,160
10/15/2020	-0.80 / -1.10%	72.80	73.00	71.60	72.00	72.29	43.61	282,950
10/14/2020	+0.60 / +0.83%	72.20	73.00	72.20	72.80	72.80	44.10	253,810
10/13/2020	-0.60 / -0.82%	72.80	73.20	72.10	72.20	72.36	43.74	334,730
10/12/2020	-0.70 / -0.95%	73.50	73.90	72.60	72.80	72.98	44.10	215,630
10/9/2020	-0.30 / -0.41%	73.80	74.30	72.90	73.50	73.50	44.52	266,880
10/8/2020	-0.20 / -0.27%	74.00	74.30	73.60	73.80	73.92	44.70	322,770

<<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%