Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/18/2023	-0.42 / -5.41%	7.77	7.80	7.35	7.35	7.64	7.35	506,200
10/17/2023	-0.01 / -0.13%	7.90	7.91	7.77	7.77	7.84	7.77	288,800
10/16/2023	-0.11 / -1.39%	7.89	7.98	7.75	7.78	7.80	7.78	535,200
10/13/2023	-0.11 / -1.38%	8.01	8.01	7.82	7.89	7.89	7.89	408,500
10/12/2023	+0.05 / +0.63%	7.95	8.10	7.95	8.00	8.05	8.00	688,700
10/11/2023	+0.07 / +0.89%	7.82	7.95	7.82	7.95	7.91	7.95	487,900
10/10/2023	+0.10 / +1.29%	7.89	7.92	7.80	7.88	7.87	7.88	363,300
10/9/2023	+0.02 / +0.26%	7.87	7.96	7.77	7.78	7.85	7.78	446,900
10/6/2023	-0.03 / -0.39%	7.74	7.82	7.60	7.76	7.71	7.76	708,300
10/5/2023	+0.04 / +0.52%	7.76	7.85	7.60	7.79	7.71	7.79	521,100
10/4/2023	+0.07 / +0.91%	7.40	8.01	7.40	7.75	7.75	7.75	454,900
10/3/2023	-0.34 / -4.24%	8.01	8.02	7.68	7.68	7.77	7.68	1,023,200
10/2/2023	+0.02 / +0.25%	8.00	8.14	7.99	8.02	8.05	8.02	431,500
9/29/2023	+0.09 / +1.14%	7.99	8.05	7.90	8.00	7.98	8.00	470,500
9/28/2023	-0.19 / -2.35%	8.10	8.11	7.86	7.91	7.95	7.91	543,700
9/27/2023	+0.10 / +1.25%	8.00	8.25	7.73	8.10	7.90	8.10	1,097,800
9/26/2023	-0.33 / -3.96%	8.32	8.34	7.99	8.00	8.09	8.00	1,681,700
9/25/2023	-0.62 / -6.93%	8.93	9.03	8.33	8.33	8.68	8.33	1,330,900
9/22/2023	-0.30 / -3.24%	9.02	9.15	8.80	8.95	8.98	8.95	1,232,500
9/21/2023	+0.15 / +1.65%	9.16	9.37	9.10	9.25	9.24	9.25	1,839,600
9/20/2023	+0.10 / +1.11%	9.08	9.10	9.00	9.10	9.04	9.10	934,700
9/19/2023	+0.02 / +0.22%	9.07	9.07	8.87	9.00	8.94	9.00	801,600
9/18/2023	+0.18 / +2.05%	8.80	9.09	8.70	8.98	8.93	8.98	1,067,900
9/15/2023	+0.07 / +0.80%	8.75	8.83	8.72	8.80	8.77	8.80	820,600
9/14/2023	-0.17 / -1.91%	8.90	8.95	8.69	8.73	8.78	8.73	1,542,000
9/13/2023	-0.15 / -1.66%	9.09	9.12	8.81	8.90	8.97	8.90	2,672,900
9/12/2023	+0.05 / +0.56%	9.09	9.09	8.95	9.05	9.01	9.05	1,177,900
9/11/2023	-0.32 / -3.43%	9.40	9.46	9.00	9.00	9.18	9.00	1,597,400
9/8/2023	-0.07 / -0.75%	9.40	9.40	9.31	9.32	9.35	9.32	1,121,800
9/7/2023	+0.05 / +0.54%	9.44	9.53	9.31	9.39	9.41	9.39	1,538,900

<<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	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APP	13,700	8.20	-4.65%
BMP	120,800	132.00	1.07%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%