Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/17/2022	+0.20 / +0.70%	28.65	29.20	28.20	28.80	28.83	28.80	3,976,500
2/16/2022	+0.05 / +0.18%	28.85	29.35	28.55	28.60	28.92	28.60	5,307,000
2/15/2022	+0.35 / +1.24%	28.00	28.70	27.60	28.55	28.19	28.55	6,354,600
2/14/2022	-1.30 / -4.41%	29.05	29.25	28.20	28.20	28.72	28.20	6,009,900
2/11/2022	+0.15 / +0.51%	29.95	30.95	28.75	29.50	29.84	29.50	7,896,500
2/10/2022	+1.90 / +6.92%	28.30	29.35	28.20	29.35	29.05	29.35	1,902,900
2/9/2022	+1.20 / +3.63%	33.20	34.40	33.20	34.30	33.92	27.44	6,865,200
2/8/2022	+0.80 / +2.48%	32.30	33.30	31.90	33.10	32.91	26.48	4,799,800
2/7/2022	+1.10 / +3.53%	31.55	32.45	31.20	32.30	31.88	25.84	4,208,000
1/28/2022	+0.20 / +0.65%	31.00	31.35	30.40	31.20	30.92	24.96	5,078,100
1/27/2022	-0.60 / -1.90%	31.65	31.75	30.70	31.00	31.11	24.80	4,211,900
1/26/2022	+0.65 / +2.10%	30.90	31.90	30.15	31.60	31.16	25.28	5,231,400
1/25/2022	+0.05 / +0.16%	30.70	31.05	29.80	30.95	30.43	24.76	5,095,000
1/24/2022	-1.10 / -3.44%	31.95	31.95	30.65	30.90	31.14	24.72	5,049,400
1/21/2022	+0.40 / +1.27%	31.85	32.35	31.50	32.00	31.90	25.60	4,553,300
1/20/2022	-0.40 / -1.25%	32.00	32.10	31.00	31.60	31.55	25.28	5,435,000
1/19/2022	-0.50 / -1.54%	32.55	32.90	31.50	32.00	32.17	25.60	4,366,800
1/18/2022	-0.55 / -1.66%	33.05	33.45	31.85	32.50	32.55	26.00	5,319,100
1/17/2022	-0.90 / -2.65%	34.05	34.85	32.90	33.05	33.98	26.44	7,470,500
1/14/2022	0.00 / 0.00%	33.45	34.25	32.55	33.95	33.41	27.16	5,890,900
1/13/2022	-0.75 / -2.16%	34.75	35.15	33.50	33.95	34.37	27.16	5,400,500
1/12/2022	+0.20 / +0.58%	34.55	35.25	32.90	34.70	33.96	27.76	6,985,200
1/11/2022	-1.45 / -4.03%	36.00	36.30	34.20	34.50	35.19	27.60	6,452,500
1/10/2022	-1.05 / -2.84%	37.05	37.10	35.95	35.95	36.42	28.76	7,891,200
1/7/2022	-0.25 / -0.67%	37.30	37.80	36.85	37.00	37.19	29.60	7,119,100
1/6/2022	+0.10 / +0.27%	37.15	37.85	36.50	37.25	37.02	29.80	7,597,500
1/5/2022	-0.50 / -1.33%	37.70	37.95	37.00	37.15	37.26	29.72	5,911,200
1/4/2022	+0.50 / +1.35%	37.30	38.00	37.00	37.65	37.66	30.12	5,783,200
12/31/2021	-0.25 / -0.67%	37.40	37.95	37.00	37.15	37.43	29.72	7,835,800
12/30/2021	-0.70 / -1.84%	38.15	38.50	37.35	37.40	37.75	29.92	4,613,400

<<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%