Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/12/2021	-3.80 / -7.00%	54.30	54.90	50.50	50.50	51.10	40.40	4,570,400
7/9/2021	-2.20 / -3.89%	56.50	56.80	54.30	54.30	55.97	43.44	1,395,600
7/8/2021	+1.30 / +2.36%	55.20	57.00	55.20	56.50	56.18	45.20	1,847,200
7/7/2021	0.00 / 0.00%	55.20	56.00	54.20	55.20	54.99	44.16	1,540,000
7/6/2021	-0.10 / -0.18%	55.30	56.30	55.10	55.20	55.66	44.16	1,610,800
7/5/2021	-1.70 / -2.98%	57.00	57.20	54.60	55.30	55.71	44.24	1,512,400
7/2/2021	-1.50 / -2.56%	58.30	58.50	56.90	57.00	57.65	45.60	480,800
7/1/2021	-0.10 / -0.17%	58.60	58.90	57.60	58.50	58.35	46.80	494,900
6/30/2021	-0.70 / -1.18%	59.70	59.80	57.00	58.60	59.30	46.88	420,500
6/29/2021	+0.40 / +0.68%	58.90	59.60	58.80	59.30	59.29	47.44	467,300
6/28/2021	-0.70 / -1.17%	59.60	59.90	57.80	58.90	58.54	47.12	468,000
6/25/2021	+0.80 / +1.36%	58.80	59.90	58.70	59.60	59.30	47.68	551,900
6/24/2021	-2.20 / -3.61%	61.00	61.00	58.50	58.80	59.58	47.04	534,300
6/23/2021	-0.60 / -0.97%	61.20	61.50	60.00	61.00	60.83	48.80	489,000
6/22/2021	-1.40 / -2.22%	62.80	63.00	60.00	61.60	62.21	49.28	506,900
6/21/2021	-3.80 / -5.69%	64.10	66.50	62.30	63.00	63.01	50.40	624,100
6/18/2021	+4.00 / +6.37%	62.90	66.80	62.40	66.80	62.80	53.44	2,939,200
6/17/2021	+0.30 / +0.48%	62.00	62.80	60.20	62.80	61.34	50.24	582,900
6/16/2021	0.00 / 0.00%	62.60	63.30	61.00	62.50	62.33	50.00	1,104,700
6/15/2021	-0.20 / -0.32%	62.60	62.80	61.90	62.50	62.26	50.00	1,216,200
6/14/2021	0.00 / 0.00%	64.10	64.10	62.40	62.70	62.99	50.16	2,640,300
6/11/2021	-0.30 / -0.48%	63.10	64.00	62.00	62.70	63.33	50.16	1,098,300
6/10/2021	+2.80 / +4.65%	60.20	63.50	60.20	63.00	62.53	50.40	1,613,500
6/9/2021	0.00 / 0.00%	60.20	60.40	59.70	60.20	59.89	48.16	1,117,100
6/8/2021	-1.80 / -2.90%	61.40	62.00	60.00	60.20	61.62	48.16	969,200
6/7/2021	-0.40 / -0.64%	62.40	62.40	61.00	62.00	61.81	49.60	1,043,500
6/4/2021	0.00 / 0.00%	62.40	62.80	60.70	62.40	62.22	49.92	1,116,300
6/3/2021	-1.20 / -1.89%	63.40	63.60	59.20	62.40	62.23	49.92	1,056,000
6/2/2021	-4.70 / -6.88%	67.50	67.80	63.60	63.60	65.54	50.88	470,600
6/1/2021	-5.00 / -6.82%	73.40	73.80	68.30	68.30	71.09	54.64	805,100

<<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%