Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/26/2024	+0.20 / +2.30%	8.70	8.90	8.70	8.90	8.80	8.90	733,100
7/25/2024	-0.16 / -1.81%	8.85	8.85	8.60	8.70	8.69	8.70	883,075
7/24/2024	+0.15 / +1.72%	8.60	8.90	8.60	8.86	8.75	8.86	1,727,600
7/23/2024	-0.48 / -5.22%	9.19	9.25	8.60	8.71	8.99	8.71	1,649,500
7/22/2024	-0.13 / -1.39%	9.32	9.53	9.00	9.19	9.18	9.19	2,037,400
7/19/2024	-0.23 / -2.41%	9.43	9.60	9.28	9.32	9.39	9.32	1,826,200
7/18/2024	+0.05 / +0.53%	9.59	9.70	9.40	9.55	9.49	9.55	1,502,600
7/17/2024	-0.44 / -4.43%	9.94	10.20	9.30	9.50	9.89	9.50	3,584,700
7/16/2024	-0.04 / -0.40%	10.00	10.15	9.84	9.94	9.94	9.94	1,488,100
7/15/2024	+0.57 / +6.06%	9.42	10.05	9.42	9.98	9.78	9.98	5,019,600
7/12/2024	-0.09 / -0.95%	9.56	9.63	9.39	9.41	9.49	9.41	1,658,400
7/11/2024	+0.17 / +1.82%	9.49	9.62	9.38	9.50	9.49	9.50	1,054,700
7/10/2024	-0.18 / -1.89%	9.52	9.53	9.33	9.33	9.41	9.33	1,543,400
7/9/2024	0.00 / 0.00%	9.51	9.69	9.39	9.51	9.52	9.51	1,881,300
7/8/2024	-0.10 / -1.04%	9.67	9.80	9.43	9.51	9.55	9.51	1,598,000
7/5/2024	+0.30 / +3.22%	9.32	9.69	9.32	9.61	9.53	9.61	2,213,000
7/4/2024	+0.10 / +1.09%	9.16	9.44	9.16	9.31	9.31	9.31	1,367,000
7/3/2024	+0.04 / +0.44%	9.18	9.27	9.10	9.21	9.19	9.21	926,400
7/2/2024	0.00 / 0.00%	9.24	9.35	9.14	9.17	9.21	9.17	723,100
7/1/2024	+0.17 / +1.89%	9.00	9.21	8.89	9.17	8.99	9.17	1,385,100
6/28/2024	-0.46 / -4.86%	9.45	9.59	9.00	9.00	9.22	9.00	1,828,900
6/27/2024	-0.12 / -1.25%	9.64	9.72	9.42	9.46	9.56	9.46	939,000
6/26/2024	+0.23 / +2.46%	9.34	9.65	9.34	9.58	9.53	9.58	2,415,400
6/25/2024	+0.08 / +0.86%	9.36	9.39	9.18	9.35	9.27	9.35	975,400
6/24/2024	-0.33 / -3.44%	9.56	9.56	9.10	9.27	9.32	9.27	1,413,200
6/21/2024	+0.20 / +2.13%	9.41	9.69	9.33	9.60	9.52	9.60	1,893,600
6/20/2024	+0.07 / +0.75%	9.40	9.59	9.26	9.40	9.40	9.40	1,568,100
6/19/2024	+0.03 / +0.32%	9.33	9.44	9.21	9.33	9.30	9.33	1,153,400
6/18/2024	+0.20 / +2.20%	9.10	9.50	9.10	9.30	9.34	9.30	1,641,900
6/17/2024	-0.11 / -1.19%	9.20	9.29	9.10	9.10	9.18	9.10	3,020,700

<<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	4,070,200	9.02	1.92%
ABS	688,500	5.06	1.00%
APC	2,200	6.50	-1.52%
APP	24,200	7.40	-9.76%
BMP	130,200	133.60	-2.84%
BRC	40,400	14.30	-0.35%
BRR	10,000	19.00	0.00%
CSV	1,793,000	46.00	-1.29%