Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/9/2022	-0.30 / -1.14%	26.25	26.50	25.50	25.95	25.91	25.95	4,826,600
3/8/2022	-0.10 / -0.38%	26.20	26.70	26.05	26.25	26.29	26.25	3,526,500
3/7/2022	-0.40 / -1.50%	26.70	26.70	26.10	26.35	26.31	26.35	4,564,500
3/4/2022	-0.35 / -1.29%	27.30	27.30	26.70	26.75	26.87	26.75	4,894,300
3/3/2022	+0.30 / +1.12%	26.90	27.15	26.55	27.10	26.85	27.10	4,106,700
3/2/2022	-0.20 / -0.74%	27.10	27.10	26.45	26.80	26.72	26.80	4,364,500
3/1/2022	+0.75 / +2.86%	26.20	27.25	26.20	27.00	26.67	27.00	4,208,400
2/28/2022	-0.65 / -2.42%	26.95	26.95	26.15	26.25	26.35	26.25	4,769,600
2/25/2022	+0.10 / +0.37%	27.15	27.40	26.80	26.90	27.01	26.90	5,066,400
2/24/2022	-1.30 / -4.63%	27.80	28.10	26.20	26.80	27.13	26.80	5,414,000
2/23/2022	-0.05 / -0.18%	28.30	28.70	27.75	28.10	28.18	28.10	5,243,800
2/22/2022	-0.45 / -1.57%	28.00	28.45	27.60	28.15	28.00	28.15	5,614,900
2/21/2022	0.00 / 0.00%	28.70	28.95	28.30	28.60	28.60	28.60	5,108,800
2/18/2022	-0.20 / -0.69%	28.60	28.60	28.20	28.60	28.39	28.60	3,999,100
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

<<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%