Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/30/2021	+0.35 / +0.77%	45.60	45.90	45.40	45.75	45.74	36.60	1,132,400
7/29/2021	+1.00 / +2.25%	44.40	45.50	44.00	45.40	44.79	36.32	975,500
7/28/2021	+0.10 / +0.23%	44.40	44.40	43.70	44.40	44.16	35.52	829,000
7/27/2021	+0.40 / +0.91%	44.00	44.50	43.50	44.30	44.12	35.44	760,000
7/26/2021	-1.50 / -3.30%	44.70	45.70	43.50	43.90	44.50	35.12	903,300
7/23/2021	-0.80 / -1.73%	46.20	46.40	44.40	45.40	45.35	36.32	801,300
7/22/2021	+0.70 / +1.54%	45.50	46.40	45.40	46.20	45.92	36.96	871,300
7/21/2021	+0.30 / +0.66%	45.30	46.20	44.80	45.50	45.51	36.40	953,500
7/20/2021	-2.70 / -5.64%	47.90	47.90	44.55	45.20	45.09	36.16	1,105,500
7/19/2021	-3.10 / -6.08%	50.10	50.60	47.60	47.90	48.95	38.32	1,029,700
7/16/2021	0.00 / 0.00%	51.00	52.00	50.00	51.00	51.29	40.80	1,115,700
7/15/2021	+1.00 / +2.00%	50.00	51.00	49.70	51.00	50.48	40.80	997,600
7/14/2021	+0.10 / +0.20%	49.90	50.00	48.60	50.00	49.37	40.00	1,363,700
7/13/2021	-0.60 / -1.19%	50.50	51.50	49.40	49.90	50.65	39.92	1,186,700
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

<<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%