Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Thursday, October 30, 2025 8:38:58 AM - Markets open
VN-INDEX 1,685.83 +5.33/+0.32%
HNX-INDEX 268.04 +1.26/+0.47%
UPCOM-INDEX 112.64 +1.68/+1.51%
Additives and Petroleum Products Joint Stock Company (APP : UPCOM)
Basic Materials : Commodity Chemicals
5.50 +0.10/+1.85%
3:00:04 PM
Closing price on 11/18/2024
8.00 -0.20/-2.44%
Open 8.50
High 8.50
Low 8.00
Volume 12,800
Split-adjusted Price 8.00

Create Alert at: 5 5 5 ...
APP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/18/2024 -0.20 / -2.44% 8.50 8.50 8.00 8.00 8.10 8.00 12,800
11/15/2024 +0.10 / +1.19% 8.40 8.60 8.00 8.50 8.20 8.50 13,200
11/14/2024 +0.10 / +1.22% 8.40 8.50 8.20 8.30 8.40 8.30 1,700
11/13/2024 +0.20 / +2.41% 8.20 8.90 8.00 8.50 8.20 8.50 11,900
11/12/2024 +0.40 / +5.13% 7.70 8.60 7.70 8.20 8.30 8.20 11,500
11/11/2024 +0.20 / +2.63% 7.60 7.80 7.60 7.80 7.80 7.80 400
11/8/2024 -0.40 / -4.65% 7.70 8.20 7.50 8.20 7.60 8.20 13,700
11/7/2024 -0.20 / -2.33% 8.70 8.70 8.40 8.40 8.60 8.40 1,700
11/6/2024 +0.90 / +11.69% 7.70 8.80 7.00 8.60 8.60 8.60 30,000
11/5/2024 0.00 / 0.00% 7.50 7.80 7.50 7.70 7.70 7.70 2,200
11/4/2024 +0.20 / +2.74% 7.30 8.10 7.30 7.50 7.70 7.50 1,800
11/1/2024 +0.50 / +6.49% 7.10 8.20 7.00 8.20 7.30 8.20 9,100
10/31/2024 -0.40 / -4.94% 8.00 8.00 7.60 7.70 7.70 7.70 1,000
10/30/2024 -0.10 / -1.23% 8.10 8.20 8.00 8.00 8.10 8.00 17,800
10/29/2024 +0.50 / +6.67% 7.60 8.60 7.60 8.00 8.10 8.00 19,500
10/28/2024 +1.00 / +14.49% 6.90 7.90 6.70 7.90 7.50 7.90 61,100
10/25/2024 -0.20 / -2.78% 6.80 7.20 6.80 7.00 6.90 7.00 8,400
10/24/2024 -0.30 / -3.90% 7.70 7.70 7.10 7.40 7.20 7.40 6,800
10/23/2024 +0.50 / +7.25% 7.40 7.90 7.30 7.40 7.70 7.40 16,700
10/22/2024 -0.80 / -10.53% 7.50 7.50 6.60 6.80 6.90 6.80 29,800
10/21/2024 -0.30 / -3.85% 7.70 7.80 7.30 7.50 7.60 7.50 5,300
10/18/2024 +0.10 / +1.37% 7.30 8.30 7.30 7.40 7.80 7.40 35,800
10/17/2024 +0.20 / +2.82% 7.00 7.60 7.00 7.30 7.30 7.30 21,500
10/16/2024 -0.30 / -4.00% 7.30 7.90 7.00 7.20 7.10 7.20 25,600
10/15/2024 -0.30 / -3.70% 8.00 8.30 7.00 7.80 7.50 7.80 22,500
10/14/2024 -0.50 / -5.88% 9.70 9.70 7.30 8.00 8.10 8.00 106,400
10/11/2024 +1.10 / +14.86% 8.50 8.50 8.40 8.50 8.50 8.50 48,400
10/10/2024 +0.90 / +13.64% 7.50 7.50 6.60 7.50 7.40 7.50 98,600
10/9/2024 +0.80 / +13.79% 6.60 6.60 6.00 6.60 6.60 6.60 18,200
10/8/2024 +0.70 / +13.46% 5.70 5.90 5.70 5.90 5.80 5.90 64,500
APP News
15/10 APP: Financial Statement Quarter 3/2020
29/09 APP: Result of transactions of Directors, PDMR (Hoang Binh Duong)
15/09 APP: Notice of transactions of Directors, PDMR (Hoang Binh Duong)
31/08 APP: Stock ineligible for margin trading
28/08 APP: Stock ineligible for margin trading
Related Companies
Volume Price Change
AAA  2,962,000 8.04 5.65%
ABS  171,900 2.99 0.67%
APC  200 8.00 9.59%
APH  429,500 6.58 5.11%
BMP  180,600 170.00 0.12%
BRC  1,900 12.90 2.38%
BRR  200 18.50 8.19%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 1,685.83 +5.33/+0.32%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.