Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/12/2022	+0.04 / +0.51%	7.95	8.03	7.79	7.84	7.95	7.84	2,185,600
12/9/2022	-0.15 / -1.89%	7.99	8.05	7.70	7.80	7.83	7.80	1,425,500
12/8/2022	+0.15 / +1.92%	7.85	8.34	7.81	7.95	8.08	7.95	3,358,900
12/7/2022	-0.19 / -2.38%	7.97	8.08	7.52	7.80	7.77	7.80	2,586,800
12/6/2022	-0.60 / -6.98%	8.59	8.60	7.99	7.99	8.16	7.99	4,164,800
12/5/2022	+0.14 / +1.66%	8.62	8.80	8.38	8.59	8.56	8.59	3,413,000
12/2/2022	+0.06 / +0.72%	8.40	8.50	8.08	8.45	8.26	8.45	4,063,400
12/1/2022	+0.39 / +4.88%	8.20	8.56	8.10	8.39	8.37	8.39	5,299,700
11/30/2022	+0.06 / +0.76%	7.95	8.00	7.69	8.00	7.85	8.00	3,528,800
11/29/2022	-0.06 / -0.75%	8.00	8.48	7.66	7.94	8.07	7.94	3,063,900
11/28/2022	+0.45 / +5.96%	7.70	8.07	7.70	8.00	7.94	8.00	3,285,700
11/25/2022	+0.30 / +4.14%	7.28	7.55	7.25	7.55	7.41	7.55	3,062,900
11/24/2022	+0.23 / +3.28%	7.02	7.25	6.85	7.25	7.07	7.25	2,415,400
11/23/2022	-0.18 / -2.50%	7.20	7.40	6.85	7.02	7.15	7.02	1,734,600
11/22/2022	-0.05 / -0.69%	7.30	7.40	7.05	7.20	7.26	7.20	2,808,800
11/21/2022	+0.47 / +6.93%	6.80	7.25	6.80	7.25	7.09	7.25	2,886,200
11/18/2022	+0.44 / +6.94%	6.38	6.78	6.01	6.78	6.53	6.78	4,175,900
11/17/2022	+0.41 / +6.91%	6.00	6.34	6.00	6.34	6.28	6.34	2,211,600
11/16/2022	+0.38 / +6.85%	5.17	5.93	5.17	5.93	5.55	5.93	2,709,900
11/15/2022	-0.41 / -6.88%	5.61	5.96	5.55	5.55	5.57	5.55	744,100
11/14/2022	-0.44 / -6.88%	6.30	6.30	5.96	5.96	6.02	5.96	1,328,100
11/11/2022	-0.38 / -5.60%	6.87	6.92	6.31	6.40	6.72	6.40	1,341,000
11/10/2022	-0.50 / -6.87%	7.26	7.26	6.78	6.78	6.93	6.78	662,600
11/9/2022	+0.05 / +0.69%	7.26	7.42	7.20	7.28	7.30	7.28	975,800

<<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	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%