Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/14/2021	-0.10 / -0.18%	57.10	57.20	56.70	57.00	56.87	45.60	2,003,800
5/13/2021	+0.10 / +0.18%	56.70	57.30	56.40	57.10	56.85	45.68	1,828,700
5/12/2021	-0.30 / -0.52%	57.30	57.60	56.50	57.00	56.95	45.60	2,114,100
5/11/2021	+0.50 / +0.88%	57.00	58.20	56.90	57.30	57.54	45.84	1,653,800
5/10/2021	+2.80 / +5.19%	54.10	56.90	53.90	56.80	55.46	45.44	1,559,800
5/7/2021	+0.40 / +0.75%	53.60	54.30	53.00	54.00	53.73	43.20	1,097,200
5/6/2021	0.00 / 0.00%	53.70	54.50	53.20	53.60	53.90	42.88	1,022,700
5/5/2021	-0.60 / -1.11%	54.20	54.90	53.60	53.60	54.31	42.88	1,251,700
5/4/2021	+0.60 / +1.12%	53.20	54.30	52.70	54.20	53.72	43.36	1,084,500
4/29/2021	-0.80 / -1.47%	53.90	54.40	52.90	53.60	53.72	42.88	1,023,500
4/28/2021	+0.10 / +0.18%	54.30	55.40	54.10	54.40	54.91	43.52	1,132,600
4/27/2021	+1.40 / +2.65%	53.10	54.40	52.70	54.30	53.78	43.44	1,346,800
4/26/2021	+2.00 / +3.93%	50.80	52.90	50.60	52.90	51.85	42.32	1,493,500
4/23/2021	+1.70 / +3.46%	49.30	50.90	49.00	50.90	49.86	40.72	1,305,500
4/22/2021	-1.20 / -2.38%	50.50	50.50	49.10	49.20	49.75	39.36	998,700
4/20/2021	+0.90 / +1.82%	49.60	51.00	49.30	50.40	50.22	40.32	1,049,500
4/19/2021	-0.20 / -0.40%	49.70	49.80	49.30	49.50	49.57	39.60	807,500
4/16/2021	+0.10 / +0.20%	49.60	49.70	47.50	49.70	49.10	39.76	636,800
4/15/2021	0.00 / 0.00%	49.80	50.00	49.20	49.60	49.68	39.68	762,600
4/14/2021	+0.10 / +0.20%	49.30	49.70	48.30	49.60	49.07	39.68	642,100
4/13/2021	-0.50 / -1.00%	49.80	49.95	48.50	49.50	49.26	39.60	518,700
4/12/2021	-0.70 / -1.38%	50.70	50.70	49.20	50.00	49.70	40.00	746,300
4/9/2021	0.00 / 0.00%	50.60	51.00	50.00	50.70	50.55	40.56	551,400
4/8/2021	-0.40 / -0.78%	51.30	51.50	50.50	50.70	51.06	40.56	540,500
4/7/2021	+2.40 / +4.93%	48.80	51.10	48.80	51.10	49.72	40.88	655,700
4/6/2021	0.00 / 0.00%	48.50	48.80	48.20	48.70	48.47	38.96	1,575,100
4/5/2021	+0.10 / +0.21%	48.70	49.00	48.40	48.70	48.65	38.96	581,400
4/2/2021	+0.15 / +0.31%	48.40	48.60	48.00	48.60	48.35	38.88	533,100
4/1/2021	-0.25 / -0.51%	48.80	48.80	48.00	48.45	48.36	38.76	469,100
3/31/2021	0.00 / 0.00%	48.70	48.80	48.20	48.70	48.45	38.96	479,500

<<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%