Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/26/2021	-0.30 / -0.74%	40.85	41.20	40.30	40.45	40.62	32.36	3,930,300
11/25/2021	-0.20 / -0.49%	41.00	41.20	40.55	40.75	40.76	32.60	3,173,600
11/24/2021	+0.25 / +0.61%	40.75	41.35	40.65	40.95	40.88	32.76	3,482,100
11/23/2021	+0.10 / +0.25%	40.60	41.40	40.15	40.70	40.71	32.56	4,017,700
11/22/2021	-1.50 / -3.56%	42.40	42.40	40.55	40.60	41.21	32.48	4,484,200
11/19/2021	-1.55 / -3.55%	43.70	44.15	41.00	42.10	43.15	33.68	5,259,900
11/18/2021	-0.20 / -0.46%	43.90	44.30	43.20	43.65	43.60	34.92	5,342,700
11/17/2021	+0.55 / +1.27%	43.35	44.25	42.80	43.85	43.48	35.08	5,198,100
11/16/2021	-1.40 / -3.13%	44.60	44.60	42.90	43.30	43.67	34.64	5,616,900
11/15/2021	-0.70 / -1.54%	45.45	45.50	44.10	44.70	44.71	35.76	5,260,700
11/12/2021	+0.45 / +1.00%	45.00	45.75	44.50	45.40	45.09	36.32	13,250,000
11/11/2021	+1.45 / +3.33%	43.50	45.70	43.40	44.95	44.67	35.96	9,080,300
11/10/2021	+1.50 / +3.57%	42.00	44.25	41.50	43.50	42.82	34.80	6,972,400
11/9/2021	-0.30 / -0.71%	42.35	42.50	41.65	42.00	41.97	33.60	3,703,900
11/8/2021	+0.10 / +0.24%	42.15	42.95	41.75	42.30	42.30	33.84	3,898,800
11/5/2021	+0.80 / +1.93%	41.45	42.75	41.00	42.20	41.62	33.76	4,388,200
11/4/2021	-0.60 / -1.43%	42.00	42.10	41.05	41.40	41.38	33.12	3,220,400
11/3/2021	-1.90 / -4.33%	43.95	44.00	41.95	42.00	42.86	33.60	4,220,700
11/2/2021	+1.00 / +2.33%	43.10	44.40	43.05	43.90	43.75	35.12	4,686,700
11/1/2021	+0.90 / +2.14%	42.10	43.00	42.10	42.90	42.46	34.32	4,953,500
10/29/2021	0.00 / 0.00%	42.05	42.25	41.65	42.00	41.87	33.60	2,698,800
10/28/2021	0.00 / 0.00%	42.00	42.40	41.40	42.00	41.87	33.60	3,143,300
10/27/2021	0.00 / 0.00%	42.05	42.45	41.30	42.00	41.91	33.60	3,487,800
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

<<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%