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
Friday, November 29, 2024 12:00:46 AM - Markets closed
VN-INDEX 1,242.11 +0.14/+0.01%
HNX-INDEX 223.57 +0.48/+0.21%
UPCOM-INDEX 92.35 +0.39/+0.42%
Additives and Petroleum Products Joint Stock Company (APP : UPCOM)
Basic Materials : Commodity Chemicals
7.70 +0.10/+1.32%
3:05:01 PM
Closing price on 9/17/2021
8.80 -0.10/-1.12%
Open 9.00
High 9.00
Low 8.80
Volume 24,900
Split-adjusted Price 8.80

Create Alert at: 7 7 7 ...
APP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/17/2021 -0.10 / -1.12% 9.00 9.00 8.80 8.80 8.96 8.80 24,900
9/16/2021 +0.80 / +9.88% 8.40 8.90 8.10 8.90 8.49 8.90 49,600
9/15/2021 +0.30 / +3.85% 7.80 8.20 7.70 8.10 7.97 8.10 23,600
9/14/2021 +0.10 / +1.30% 7.80 8.40 7.70 7.80 7.81 7.80 14,600
9/13/2021 +0.20 / +2.67% 7.50 7.70 7.50 7.70 7.56 7.70 25,800
9/10/2021 -0.40 / -5.06% 7.90 7.90 7.50 7.50 7.63 7.50 5,900
9/9/2021 +0.50 / +6.76% 7.50 7.90 7.50 7.90 7.68 7.90 5,600
9/8/2021 -0.60 / -7.50% 7.90 8.00 7.40 7.40 8.00 7.40 3,000
9/7/2021 +0.10 / +1.27% 7.90 8.30 7.50 8.00 7.67 8.00 32,200
9/6/2021 -0.10 / -1.25% 8.00 8.00 7.60 7.90 7.69 7.90 30,800
9/1/2021 +0.60 / +8.11% 7.40 8.00 7.30 8.00 7.38 8.00 10,300
8/31/2021 0.00 / 0.00% 7.40 7.40 7.30 7.40 7.30 7.40 12,500
8/30/2021 +0.10 / +1.37% 7.50 7.50 7.40 7.40 7.44 7.40 15,600
8/27/2021 +0.20 / +2.82% 7.40 7.40 7.30 7.30 7.30 7.30 600
8/26/2021 -0.40 / -5.33% 7.40 7.40 7.10 7.10 7.10 7.10 200
8/25/2021 0.00 / 0.00% 7.50 7.50 7.50 7.50 7.50 7.50 0
8/24/2021 0.00 / 0.00% 7.50 7.50 7.50 7.50 7.50 7.50 5,900
8/23/2021 0.00 / 0.00% 7.50 7.50 7.50 7.50 7.50 7.50 4,700
8/20/2021 -0.30 / -3.85% 7.60 7.60 7.10 7.50 7.42 7.50 8,900
8/19/2021 0.00 / 0.00% 7.80 7.80 7.80 7.80 7.80 7.80 0
8/18/2021 0.00 / 0.00% 7.80 7.80 7.80 7.80 7.80 7.80 0
8/17/2021 0.00 / 0.00% 7.80 7.80 7.60 7.80 7.62 7.80 12,200
8/16/2021 +0.30 / +4.00% 7.20 8.00 7.20 7.80 7.59 7.80 2,900
8/13/2021 0.00 / 0.00% 7.30 7.50 7.30 7.50 7.50 7.50 6,800
8/12/2021 0.00 / 0.00% 7.50 7.50 7.30 7.50 7.37 7.50 9,900
8/11/2021 -0.20 / -2.60% 7.80 7.80 7.50 7.50 7.77 7.50 11,200
8/10/2021 +0.10 / +1.32% 7.50 7.70 7.20 7.70 7.47 7.70 8,700
8/9/2021 -0.10 / -1.30% 7.60 7.60 7.20 7.60 7.60 7.60 1,300
8/6/2021 0.00 / 0.00% 7.50 7.70 7.20 7.70 7.69 7.70 1,300
8/5/2021 +0.70 / +10.00% 6.90 7.70 6.90 7.70 7.62 7.70 36,600
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  707,300 8.51 0.12%
ABS  181,200 3.95 1.02%
APC  200 6.70 1.52%
APH  362,100 6.39 0.00%
BMP  268,600 123.60 3.87%
BRC  31,200 14.00 -0.71%
BRR  6,500 17.70 -2.21%
CSV  1,601,700 37.05 -1.07%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,242.11 +0.14/+0.01%
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.