Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2024	-0.13 / -2.02%	6.40	6.41	6.30	6.31	6.35	6.31	1,764,200
9/26/2024	-0.03 / -0.46%	6.50	6.50	6.40	6.44	6.45	6.44	1,005,600
9/25/2024	-0.05 / -0.77%	6.49	6.56	6.44	6.47	6.48	6.47	720,000
9/24/2024	+0.19 / +3.00%	6.33	6.58	6.29	6.52	6.45	6.52	1,290,800
9/23/2024	+0.06 / +0.96%	6.27	6.34	6.23	6.33	6.29	6.33	525,400
9/20/2024	0.00 / 0.00%	6.27	6.35	6.27	6.27	6.31	6.27	676,500
9/19/2024	-0.01 / -0.16%	6.28	6.37	6.20	6.27	6.28	6.27	898,000
9/18/2024	+0.05 / +0.80%	6.30	6.34	6.18	6.28	6.26	6.28	838,300
9/17/2024	-0.18 / -2.81%	6.41	6.41	6.22	6.23	6.27	6.23	1,783,500
9/16/2024	+0.17 / +2.72%	6.27	6.55	6.26	6.41	6.45	6.41	1,824,100
9/13/2024	+0.19 / +3.14%	6.00	6.37	6.00	6.24	6.22	6.24	2,136,400
9/12/2024	-0.16 / -2.58%	6.21	6.40	6.05	6.05	6.23	6.05	1,770,000
9/11/2024	-0.32 / -4.90%	6.49	6.50	6.20	6.21	6.34	6.21	2,661,100
9/10/2024	-0.20 / -2.97%	6.70	6.71	6.52	6.53	6.62	6.53	2,152,800
9/9/2024	+0.04 / +0.60%	6.70	6.73	6.31	6.73	6.65	6.73	1,458,900
9/6/2024	-0.50 / -6.95%	7.13	7.16	6.69	6.69	6.83	6.69	7,052,500
9/5/2024	+0.04 / +0.56%	7.20	7.33	7.14	7.19	7.26	7.19	888,000
9/4/2024	-0.20 / -2.72%	7.18	7.22	7.06	7.15	7.12	7.15	1,739,600
8/30/2024	-0.11 / -1.47%	7.48	7.50	7.35	7.35	7.42	7.35	1,478,900
8/29/2024	-0.08 / -1.06%	7.53	7.54	7.42	7.46	7.48	7.46	995,900
8/28/2024	-0.01 / -0.13%	7.57	7.58	7.48	7.54	7.53	7.54	1,110,100
8/27/2024	+0.07 / +0.94%	7.58	7.66	7.40	7.55	7.55	7.55	1,898,100
8/26/2024	-0.15 / -1.97%	7.60	7.79	7.40	7.48	7.54	7.48	2,426,500
8/23/2024	-0.57 / -6.95%	7.90	7.99	7.63	7.63	7.69	7.63	10,039,600
8/22/2024	-0.22 / -2.61%	8.48	8.48	8.10	8.20	8.20	8.20	3,361,500
8/21/2024	-0.16 / -1.86%	8.40	8.49	8.34	8.42	8.40	8.42	3,004,600
8/20/2024	-0.01 / -0.12%	8.59	8.61	8.39	8.58	8.48	8.58	2,793,100
8/19/2024	0.00 / 0.00%	8.73	8.77	8.49	8.59	8.57	8.59	1,601,600
8/16/2024	+0.23 / +2.75%	8.40	8.63	8.40	8.59	8.54	8.59	1,425,300
8/15/2024	-0.44 / -5.00%	8.78	8.78	8.36	8.36	8.47	8.36	1,941,100

<<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	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%