Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/6/2023	+0.27 / +3.54%	7.60	7.93	7.60	7.90	7.85	7.90	792,600
12/5/2023	+0.02 / +0.26%	7.62	7.68	7.61	7.63	7.62	7.63	450,900
12/4/2023	+0.15 / +2.01%	7.50	7.70	7.50	7.61	7.60	7.61	594,100
12/1/2023	-0.02 / -0.27%	7.50	7.51	7.40	7.46	7.47	7.46	169,600
11/30/2023	+0.08 / +1.08%	7.43	7.54	7.43	7.48	7.50	7.48	331,400
11/29/2023	+0.04 / +0.54%	7.39	7.60	7.39	7.40	7.52	7.40	347,700
11/28/2023	-0.06 / -0.81%	7.40	7.44	7.25	7.36	7.35	7.36	321,800
11/27/2023	-0.03 / -0.40%	7.45	7.55	7.42	7.42	7.47	7.42	272,100
11/24/2023	-0.12 / -1.59%	7.57	7.57	7.30	7.45	7.41	7.45	597,000
11/23/2023	-0.03 / -0.39%	7.70	7.79	7.57	7.57	7.64	7.57	728,800
11/22/2023	-0.01 / -0.13%	7.62	7.67	7.52	7.60	7.60	7.60	595,900
11/21/2023	+0.05 / +0.66%	7.69	7.69	7.56	7.61	7.59	7.61	251,000
11/20/2023	0.00 / 0.00%	7.49	7.56	7.36	7.56	7.46	7.56	414,300
11/17/2023	-0.10 / -1.31%	7.66	7.83	7.52	7.56	7.66	7.56	662,100
11/16/2023	-0.07 / -0.91%	7.80	7.80	7.65	7.66	7.70	7.66	216,400
11/15/2023	+0.13 / +1.71%	7.75	7.86	7.70	7.73	7.76	7.73	820,100
11/14/2023	+0.09 / +1.20%	7.52	7.75	7.52	7.60	7.66	7.60	388,100
11/13/2023	+0.09 / +1.21%	7.50	7.62	7.41	7.51	7.54	7.51	370,600
11/10/2023	-0.15 / -1.98%	7.39	7.52	7.39	7.42	7.44	7.42	678,400
11/9/2023	+0.05 / +0.66%	7.55	7.72	7.50	7.57	7.59	7.57	642,900
11/8/2023	+0.33 / +4.59%	7.15	7.54	7.15	7.52	7.31	7.52	657,500
11/7/2023	-0.06 / -0.83%	7.25	7.26	7.15	7.19	7.22	7.19	339,700
11/6/2023	+0.01 / +0.14%	7.25	7.33	7.20	7.25	7.24	7.25	378,200
11/3/2023	-0.03 / -0.41%	7.32	7.39	7.23	7.24	7.30	7.24	402,300
11/2/2023	+0.33 / +4.76%	7.05	7.30	7.02	7.27	7.15	7.27	585,900
11/1/2023	+0.04 / +0.58%	6.90	6.95	6.74	6.94	6.82	6.94	558,600
10/31/2023	-0.08 / -1.15%	6.98	7.10	6.90	6.90	6.99	6.90	369,500
10/30/2023	-0.13 / -1.83%	7.01	7.10	6.91	6.98	6.99	6.98	219,600
10/27/2023	+0.11 / +1.57%	7.01	7.20	6.81	7.11	7.02	7.11	347,500
10/26/2023	-0.51 / -6.79%	6.99	7.50	6.99	7.00	7.04	7.00	1,185,300

<<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	1,562,500	8.90	-1.33%
ABS	848,000	4.98	-1.58%
APC	5,100	6.50	0.00%
APP	7,700	8.00	8.11%
BMP	341,300	134.80	0.90%
BRC	53,700	14.35	0.35%
BRR	800	19.00	0.00%
CSV	2,190,100	46.15	0.33%