Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2021	-2.20 / -4.98%	44.30	44.70	41.80	42.00	43.45	33.60	2,140,700
9/24/2021	-0.20 / -0.45%	44.50	44.90	44.10	44.20	44.49	35.36	1,856,000
9/23/2021	+0.20 / +0.45%	44.30	44.90	44.00	44.40	44.46	35.52	2,137,000
9/22/2021	-0.40 / -0.90%	44.70	45.00	43.70	44.20	44.14	35.36	1,720,600
9/21/2021	+0.20 / +0.45%	44.00	46.00	43.60	44.60	44.52	35.68	2,168,100
9/20/2021	+1.20 / +2.78%	44.10	45.30	43.40	44.40	44.37	35.52	2,882,900
9/17/2021	-3.10 / -6.70%	46.50	47.20	43.20	43.20	45.30	34.56	3,749,100
9/16/2021	-1.70 / -3.54%	47.90	48.00	46.30	46.30	46.85	37.04	2,266,400
9/15/2021	+1.00 / +2.13%	47.30	48.40	47.10	48.00	47.72	38.40	1,970,100
9/14/2021	-3.00 / -6.00%	49.40	50.50	47.00	47.00	48.05	37.60	3,072,500
9/13/2021	-0.50 / -0.99%	50.50	50.60	47.50	50.00	48.50	40.00	5,128,300
9/10/2021	-0.70 / -1.37%	51.20	52.30	50.50	50.50	51.01	40.40	1,783,400
9/9/2021	-0.70 / -1.35%	51.80	51.90	50.40	51.20	51.08	40.96	1,875,000
9/8/2021	+0.50 / +0.97%	51.70	52.50	49.20	51.90	51.46	41.52	2,517,900
9/7/2021	-3.80 / -6.88%	54.90	54.90	51.40	51.40	52.75	41.12	5,610,400
9/6/2021	+2.20 / +4.15%	53.10	55.50	53.10	55.20	54.49	44.16	15,550,300
9/1/2021	-0.70 / -1.30%	52.50	53.70	51.10	53.00	52.30	42.40	5,727,500
8/31/2021	0.00 / 0.00%	53.80	56.60	51.80	53.70	54.54	42.96	9,221,600
8/30/2021	+3.50 / +6.97%	50.30	53.70	50.30	53.70	52.36	42.96	10,686,800
8/27/2021	+3.20 / +6.81%	47.00	50.20	45.00	50.20	48.23	40.16	12,003,900
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

<<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%