Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2023	+0.35 / +4.32%	8.10	8.50	8.05	8.45	8.33	8.45	2,103,600
4/28/2023	-0.20 / -2.41%	8.30	8.38	8.00	8.10	8.21	8.10	2,239,900
4/27/2023	+0.13 / +1.59%	8.29	8.54	8.21	8.30	8.35	8.30	2,371,000
4/26/2023	+0.53 / +6.94%	7.61	8.17	7.61	8.17	8.06	8.17	4,568,100
4/25/2023	+0.07 / +0.92%	7.60	7.73	7.58	7.64	7.66	7.64	1,045,700
4/24/2023	+0.03 / +0.40%	7.56	7.60	7.48	7.57	7.55	7.57	659,700
4/21/2023	-0.10 / -1.31%	7.64	7.70	7.51	7.54	7.63	7.54	873,200
4/20/2023	+0.04 / +0.53%	7.65	7.75	7.58	7.64	7.65	7.64	838,900
4/19/2023	+0.07 / +0.93%	7.53	7.77	7.53	7.60	7.65	7.60	1,363,300
4/18/2023	+0.06 / +0.80%	7.57	7.61	7.47	7.53	7.51	7.53	1,487,100
4/17/2023	-0.09 / -1.19%	7.53	7.59	7.45	7.47	7.51	7.47	1,069,900
4/14/2023	-0.18 / -2.33%	7.78	7.81	7.56	7.56	7.69	7.56	1,544,700
4/13/2023	-0.11 / -1.40%	7.85	7.90	7.74	7.74	7.82	7.74	1,246,000
4/12/2023	-0.18 / -2.24%	8.05	8.07	7.85	7.85	7.94	7.85	6,836,316
4/11/2023	+0.03 / +0.38%	7.93	8.05	7.81	8.03	7.91	8.03	1,498,600
4/10/2023	-0.16 / -1.96%	8.34	8.35	7.97	8.00	8.11	8.00	3,237,816
4/7/2023	-0.11 / -1.33%	8.26	8.30	8.06	8.16	8.17	8.16	4,000,000
4/6/2023	+0.46 / +5.89%	8.09	8.35	8.09	8.27	8.30	8.27	6,706,500
4/5/2023	+0.11 / +1.43%	7.71	7.88	7.66	7.81	7.76	7.81	1,434,200
4/4/2023	+0.04 / +0.52%	7.67	7.75	7.65	7.70	7.70	7.70	1,710,800
4/3/2023	0.00 / 0.00%	7.67	7.75	7.61	7.66	7.67	7.66	1,454,700
3/31/2023	-0.04 / -0.52%	7.79	7.79	7.53	7.66	7.62	7.66	1,516,700
3/30/2023	+0.10 / +1.32%	7.68	7.82	7.59	7.70	7.67	7.70	2,284,900
3/29/2023	+0.04 / +0.53%	7.57	7.66	7.52	7.60	7.59	7.60	1,596,000
3/28/2023	+0.16 / +2.16%	7.45	7.70	7.40	7.56	7.55	7.56	2,825,900
3/27/2023	+0.11 / +1.51%	7.31	7.41	7.29	7.40	7.36	7.40	1,019,400
3/24/2023	+0.09 / +1.25%	7.20	7.29	7.20	7.29	7.26	7.29	638,900
3/23/2023	-0.03 / -0.41%	7.18	7.23	7.16	7.20	7.20	7.20	250,900
3/22/2023	-0.02 / -0.28%	7.25	7.31	7.20	7.23	7.25	7.23	307,400
3/21/2023	+0.16 / +2.26%	7.11	7.27	7.07	7.25	7.15	7.25	1,135,000

<<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	435,100	8.41	-0.47%
ABS	45,600	4.53	-1.52%
APC	500	6.70	-1.47%
APP	200	6.90	-1.43%
BMP	144,200	135.10	-1.39%
BRC	100	14.35	-0.69%
BRR	0	20.00	0.00%
CSV	787,300	43.90	-2.34%