Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/24/2023	-0.18 / -2.44%	7.38	7.51	7.15	7.20	7.30	7.20	1,025,300
2/23/2023	-0.02 / -0.27%	7.40	7.41	7.17	7.38	7.29	7.38	826,400
2/22/2023	-0.06 / -0.80%	7.40	7.70	7.25	7.40	7.46	7.40	2,071,200
2/21/2023	-0.03 / -0.40%	7.51	7.65	7.42	7.46	7.49	7.46	1,594,800
2/20/2023	+0.42 / +5.94%	7.18	7.49	7.10	7.49	7.32	7.49	1,264,600
2/17/2023	+0.02 / +0.28%	7.05	7.20	7.03	7.07	7.08	7.07	481,300
2/16/2023	+0.01 / +0.14%	7.05	7.18	7.00	7.05	7.07	7.05	584,000
2/15/2023	+0.09 / +1.29%	6.99	7.10	6.85	7.04	6.99	7.04	557,700
2/14/2023	+0.09 / +1.31%	6.83	6.97	6.83	6.95	6.89	6.95	386,600
2/13/2023	-0.42 / -5.77%	7.28	7.28	6.85	6.86	7.02	6.86	786,200
2/10/2023	-0.09 / -1.22%	7.36	7.42	7.26	7.28	7.32	7.28	800,400
2/9/2023	+0.15 / +2.08%	7.22	7.43	7.20	7.37	7.35	7.37	867,300
2/8/2023	-0.03 / -0.41%	7.26	7.28	7.11	7.22	7.20	7.22	662,500
2/7/2023	-0.25 / -3.33%	7.50	7.55	7.20	7.25	7.37	7.25	823,700
2/6/2023	0.00 / 0.00%	7.50	7.50	7.32	7.50	7.41	7.50	973,300
2/3/2023	-0.05 / -0.66%	7.60	7.70	7.42	7.50	7.58	7.50	903,000
2/2/2023	-0.24 / -3.08%	7.80	7.95	7.50	7.55	7.72	7.55	1,779,700
2/1/2023	+0.04 / +0.52%	7.80	8.20	7.70	7.79	7.96	7.79	3,384,600
1/31/2023	-0.21 / -2.64%	7.96	8.05	7.62	7.75	7.84	7.75	2,133,100
1/30/2023	+0.52 / +6.99%	7.54	7.96	7.45	7.96	7.77	7.96	3,276,200
1/27/2023	+0.08 / +1.09%	7.52	7.59	7.40	7.44	7.48	7.44	1,968,900
1/19/2023	+0.02 / +0.27%	7.36	7.44	7.25	7.36	7.35	7.36	1,515,700
1/18/2023	+0.11 / +1.52%	7.23	7.37	7.20	7.34	7.30	7.34	1,332,900
1/17/2023	+0.20 / +2.84%	7.10	7.23	7.04	7.23	7.12	7.23	2,057,100
1/16/2023	-0.07 / -0.99%	7.12	7.14	7.01	7.03	7.06	7.03	1,032,600
1/13/2023	+0.01 / +0.14%	7.11	7.29	7.03	7.10	7.13	7.10	1,650,100
1/12/2023	+0.03 / +0.42%	7.10	7.20	7.03	7.09	7.09	7.09	887,500
1/11/2023	+0.02 / +0.28%	7.07	7.14	7.05	7.06	7.10	7.06	991,700
1/10/2023	-0.03 / -0.42%	7.12	7.12	6.97	7.04	7.03	7.04	1,137,800
1/9/2023	+0.02 / +0.28%	7.19	7.25	7.02	7.07	7.10	7.07	1,106,200

<<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	789,700	8.41	-0.47%
ABS	149,100	4.48	-2.61%
APC	500	6.70	-1.47%
APP	1,100	7.30	4.29%
BMP	169,800	135.00	-1.46%
BRC	400	14.40	-0.35%
BRR	0	20.00	0.00%
CSV	1,193,400	43.70	-2.78%