Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/7/2020	0.00 / 0.00%	42.40	43.40	42.00	43.40	42.62	38.42	1,220
5/6/2020	+0.20 / +0.46%	42.35	44.00	42.35	43.40	42.59	38.42	540
5/5/2020	0.00 / 0.00%	43.20	43.20	43.20	43.20	43.20	38.24	1,690
5/4/2020	-0.60 / -1.37%	43.20	43.20	43.20	43.20	43.20	38.24	590
4/29/2020	+0.05 / +0.11%	41.15	43.90	41.15	43.80	41.56	38.77	770
4/28/2020	-0.15 / -0.34%	43.90	43.90	42.50	43.75	42.67	38.73	1,500
4/27/2020	-0.10 / -0.23%	44.00	44.00	43.40	43.90	43.83	38.86	510
4/24/2020	0.00 / 0.00%	41.15	44.00	41.15	44.00	43.62	38.95	1,490
4/23/2020	-0.30 / -0.68%	44.50	45.00	44.00	44.00	44.47	38.95	4,250
4/22/2020	+0.10 / +0.23%	44.00	44.30	44.00	44.30	44.15	39.21	230
4/21/2020	-0.30 / -0.67%	44.50	44.50	44.20	44.20	44.35	39.12	420
4/20/2020	+0.50 / +1.14%	44.00	45.00	43.80	44.50	44.21	39.39	12,600
4/17/2020	-0.90 / -2.00%	45.00	45.50	43.70	44.00	44.06	38.95	16,340
4/16/2020	+2.70 / +6.40%	44.20	45.10	44.00	44.90	44.23	39.74	5,290
4/15/2020	-1.40 / -3.21%	42.10	43.60	42.10	42.20	42.51	37.35	8,350
4/14/2020	-1.30 / -2.90%	42.50	44.10	42.50	43.60	42.86	38.59	2,590
4/13/2020	-0.10 / -0.22%	44.90	44.90	44.90	44.90	44.90	39.74	100
4/10/2020	-0.05 / -0.11%	42.20	45.00	42.20	45.00	43.60	39.83	20
4/9/2020	+0.05 / +0.11%	44.50	45.05	42.00	45.05	42.29	39.88	1,750
4/8/2020	0.00 / 0.00%	45.00	45.00	45.00	45.00	45.00	39.83	340
4/7/2020	-2.00 / -4.26%	47.95	47.95	44.50	45.00	44.68	39.83	470
4/6/2020	+0.50 / +1.08%	47.00	47.00	46.50	47.00	46.88	41.60	500
4/3/2020	+1.45 / +3.22%	48.00	48.00	46.00	46.50	47.13	41.16	60
4/1/2020	+1.05 / +2.39%	41.10	45.05	41.10	45.05	42.86	39.88	350
3/31/2020	+2.00 / +4.76%	44.90	44.90	40.50	44.00	44.44	38.95	180
3/30/2020	-2.60 / -5.83%	44.80	44.80	42.00	42.00	43.40	37.18	110
3/27/2020	+2.55 / +6.06%	44.65	44.65	44.50	44.60	44.60	39.48	50
3/26/2020	-1.95 / -4.43%	46.95	46.95	41.50	42.05	45.65	37.22	3,680
3/25/2020	-2.80 / -5.98%	44.50	44.50	44.00	44.00	44.25	38.95	1,120
3/24/2020	+3.05 / +6.97%	46.00	46.80	45.00	46.80	46.15	41.43	640

<<Previous 30 days Next 30 days>>

BBC News

29/04	BBC: Explanation of the fluctuation in profit after tax in Quarter 1.2025
23/04	BBC: Minutes & Resolution of the 2024 AGM
23/04	BBC: Change in personnel
22/04	BBC: Annual Report 2024 of An Pha Petroleum Group Joint Stock Company as follows:
03/04	BBC: Cortection to the audited separate financial statements in 2024

More News

Related Companies

	Volume	Price	Change
AFX	176,800	10.30	-2.83%
AGM	84,300	3.30	-13.16%
AGX	0	156.20	0.00%
AIG	10,700	44.10	0.23%
ANT	13,600	34.50	0.00%
APF	4,700	39.20	-0.76%
ATA	4,200	0.60	20.00%
ATS	0	23.50	0.00%