Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/23/2020	-2.30 / -2.96%	77.70	77.80	75.00	75.40	75.99	45.67	447,710
12/22/2020	-2.00 / -2.51%	79.70	80.00	77.40	77.70	78.54	47.07	510,100
12/21/2020	+3.50 / +4.59%	76.50	80.20	76.50	79.70	79.08	48.28	658,500
12/18/2020	-5.70 / -6.96%	81.80	81.80	76.20	76.20	78.09	46.16	570,900
12/17/2020	-3.40 / -3.99%	85.00	85.20	81.00	81.90	82.57	49.61	530,780
12/16/2020	-3.50 / -3.94%	89.00	89.00	84.50	85.30	87.46	51.67	564,380
12/15/2020	-0.60 / -0.67%	89.70	89.70	88.60	88.80	88.97	53.79	527,030
12/14/2020	+1.40 / +1.59%	88.20	89.40	88.20	89.40	88.81	54.15	632,320
12/11/2020	-1.00 / -1.12%	88.90	88.90	87.00	88.00	87.80	53.31	553,190
12/10/2020	-0.80 / -0.89%	90.40	90.50	89.00	89.00	89.91	53.91	643,420
12/9/2020	-0.10 / -0.11%	89.90	90.30	89.60	89.80	89.92	54.40	566,410
12/8/2020	-0.20 / -0.22%	90.10	90.60	89.50	89.90	90.04	54.46	603,600
12/7/2020	+0.20 / +0.22%	90.20	90.80	90.00	90.10	90.30	54.58	727,390
12/4/2020	+0.10 / +0.11%	89.80	90.40	89.30	89.90	89.75	54.46	1,272,320
12/3/2020	-0.40 / -0.44%	90.20	90.60	89.00	89.80	89.83	54.40	1,809,640
12/2/2020	+1.10 / +1.23%	88.80	90.30	86.80	90.20	88.16	54.64	1,913,650
12/1/2020	-1.50 / -1.66%	88.30	90.30	87.30	89.10	88.70	53.97	2,013,750
11/30/2020	-1.80 / -1.95%	92.40	92.40	90.30	90.60	91.24	54.88	978,710
11/27/2020	+5.50 / +6.33%	87.00	92.90	86.30	92.40	89.12	55.97	4,130,530
11/26/2020	+0.10 / +0.12%	86.80	86.90	86.10	86.90	86.47	52.64	3,912,340
11/25/2020	+1.50 / +1.76%	85.30	86.90	85.30	86.80	86.49	52.58	4,008,790
11/24/2020	-0.90 / -1.04%	86.20	86.40	85.20	85.30	85.70	51.67	3,713,010
11/23/2020	0.00 / 0.00%	86.00	86.20	84.90	86.20	85.65	52.22	3,525,450
11/20/2020	-0.40 / -0.46%	86.60	86.60	86.00	86.20	86.24	52.22	3,587,180
11/19/2020	+5.30 / +6.52%	81.20	86.60	81.10	86.60	85.37	52.46	3,318,800
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

<<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%