Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2022	+0.25 / +1.37%	18.20	18.70	17.35	18.55	17.97	18.55	5,274,300
4/26/2022	+0.35 / +1.95%	17.35	18.30	16.70	18.30	17.43	18.30	6,017,300
4/25/2022	-1.30 / -6.75%	19.30	19.45	17.95	17.95	18.69	17.95	3,568,400
4/22/2022	+0.55 / +2.94%	18.00	20.00	18.00	19.25	19.31	19.25	7,739,300
4/21/2022	-1.40 / -6.97%	18.90	19.50	18.70	18.70	18.80	18.70	4,143,500
4/20/2022	-1.50 / -6.94%	21.00	21.65	20.10	20.10	20.67	20.10	7,036,900
4/19/2022	-1.60 / -6.90%	23.00	23.40	21.60	21.60	22.57	21.60	8,652,500
4/18/2022	-1.70 / -6.83%	24.90	24.90	23.20	23.20	23.32	23.20	6,496,800
4/15/2022	-0.85 / -3.30%	25.80	25.80	24.90	24.90	25.22	24.90	6,781,100
4/14/2022	-0.40 / -1.53%	26.20	26.55	25.70	25.75	26.15	25.75	4,935,100
4/13/2022	+0.55 / +2.15%	25.75	26.15	25.00	26.15	25.49	26.15	6,950,400
4/12/2022	-1.05 / -3.94%	27.00	27.25	25.60	25.60	26.20	25.60	7,064,500
4/8/2022	+0.40 / +1.52%	26.50	26.90	25.85	26.65	26.30	26.65	6,785,200
4/7/2022	-1.45 / -5.23%	27.75	28.10	26.25	26.25	27.27	26.25	8,234,900
4/6/2022	-0.45 / -1.60%	28.00	28.45	27.50	27.70	27.92	27.70	7,090,000
4/5/2022	-0.55 / -1.92%	28.70	28.70	28.00	28.15	28.17	28.15	5,723,200
4/4/2022	-0.30 / -1.03%	29.20	29.50	28.40	28.70	28.88	28.70	6,903,400
4/1/2022	+1.20 / +4.32%	27.60	29.00	26.90	29.00	28.15	29.00	8,525,500
3/31/2022	-0.80 / -2.80%	28.75	29.25	27.80	27.80	28.63	27.80	9,035,600
3/30/2022	-1.90 / -6.23%	29.90	30.30	28.40	28.60	29.19	28.60	10,187,300
3/29/2022	+1.20 / +4.10%	29.30	30.90	29.25	30.50	30.29	30.50	9,274,500
3/28/2022	-0.80 / -2.66%	29.05	30.00	28.40	29.30	29.35	29.30	8,611,800
3/25/2022	+1.35 / +4.70%	29.20	30.20	28.55	30.10	29.69	30.10	13,332,600
3/24/2022	+1.85 / +6.88%	27.00	28.75	27.00	28.75	28.24	28.75	14,757,800
3/23/2022	+0.60 / +2.28%	26.50	27.70	26.40	26.90	27.10	26.90	11,552,100
3/22/2022	+0.20 / +0.77%	26.15	26.50	26.00	26.30	26.24	26.30	5,958,500
3/21/2022	+0.30 / +1.16%	26.00	26.45	25.40	26.10	26.10	26.10	6,263,600
3/18/2022	-0.90 / -3.37%	26.70	26.95	25.80	25.80	26.20	25.80	4,573,100
3/17/2022	+0.10 / +0.38%	27.00	27.65	26.60	26.70	26.98	26.70	5,990,300
3/16/2022	+1.70 / +6.83%	25.00	26.60	25.00	26.60	25.97	26.60	12,176,000

<<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%