Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/26/2021	-0.50 / -1.05%	47.60	48.10	46.40	47.00	47.34	37.60	3,582,200
8/25/2021	-1.40 / -2.86%	48.90	49.50	45.60	47.50	47.09	38.00	3,732,100
8/24/2021	-2.00 / -3.93%	50.90	51.60	48.00	48.90	49.18	39.12	3,495,800
8/23/2021	-0.60 / -1.17%	51.60	52.50	50.00	50.90	51.00	40.72	4,341,300
8/20/2021	+1.00 / +1.98%	50.70	52.80	50.00	51.50	51.76	41.20	4,172,400
8/19/2021	+3.30 / +6.99%	47.30	50.50	47.30	50.50	48.62	40.40	3,460,400
8/18/2021	-0.30 / -0.63%	47.50	47.90	46.90	47.20	47.26	37.76	3,024,300
8/17/2021	-1.30 / -2.66%	48.90	49.30	47.00	47.50	48.07	38.00	2,503,900
8/16/2021	+2.00 / +4.27%	46.90	48.90	46.90	48.80	48.25	39.04	2,533,300
8/13/2021	+1.00 / +2.18%	45.80	46.90	45.70	46.80	46.27	37.44	4,194,500
8/12/2021	-1.70 / -3.58%	47.50	47.70	45.80	45.80	46.67	36.64	1,841,500
8/11/2021	-1.30 / -2.66%	48.90	48.90	47.25	47.50	47.79	38.00	1,896,200
8/10/2021	-0.80 / -1.61%	50.00	50.40	48.00	48.80	48.96	39.04	2,037,400
8/9/2021	+2.70 / +5.76%	47.00	49.70	47.00	49.60	48.95	39.68	2,140,000
8/6/2021	+1.90 / +4.22%	45.20	47.00	44.75	46.90	45.45	37.52	2,083,700
8/5/2021	-0.50 / -1.10%	45.50	45.70	44.60	45.00	45.28	36.00	1,478,100
8/4/2021	+0.30 / +0.66%	45.30	45.90	44.50	45.50	45.20	36.40	1,119,300
8/3/2021	-1.00 / -2.16%	45.80	46.00	44.20	45.20	45.05	36.16	805,200
8/2/2021	+0.45 / +0.98%	45.70	46.70	45.10	46.20	45.90	36.96	1,069,700
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

<<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%