Friday, March 29, 2024 6:43:08 AM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
Additives and Petroleum Products Joint Stock Company (APP : UPCOM)
Basic Materials : Commodity Chemicals
4.50 -0.30/-6.25%
3:05:00 PM
Closing price on 1/14/2021
5.20 +0.10/+1.96%
Open 4.80
High 5.20
Low 4.80
Volume 2,000
Split-adjusted Price 5.20

Create Alert at: 4 4 4 ...
APP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/14/2021 +0.10 / +1.96% 4.80 5.20 4.80 5.20 4.98 5.20 2,000
1/13/2021 -0.10 / -1.92% 5.20 5.20 4.90 5.10 5.16 5.10 2,500
1/12/2021 +0.40 / +8.33% 4.80 5.20 4.80 5.20 4.93 5.20 7,300
1/11/2021 +0.40 / +9.09% 4.40 4.80 4.40 4.80 4.79 4.80 6,000
1/8/2021 +0.40 / +10.00% 4.20 4.40 4.20 4.40 4.37 4.40 3,300
1/7/2021 +0.10 / +2.56% 3.90 4.00 3.90 4.00 3.95 4.00 1,000
1/6/2021 +0.30 / +8.33% 3.60 3.90 3.60 3.90 3.85 3.90 3,100
1/5/2021 0.00 / 0.00% 3.60 3.80 3.60 3.60 3.64 3.60 2,700
1/4/2021 0.00 / 0.00% 3.60 3.60 3.60 3.60 3.60 3.60 0
12/31/2020 0.00 / 0.00% 3.60 3.60 3.60 3.60 3.60 3.60 0
12/30/2020 0.00 / 0.00% 3.60 3.60 3.60 3.60 3.60 3.60 3,300
12/29/2020 0.00 / 0.00% 3.60 3.60 3.60 3.60 3.60 3.60 1,200
12/28/2020 0.00 / 0.00% 3.60 3.60 3.60 3.60 3.60 3.60 0
12/25/2020 +0.20 / +5.88% 3.70 3.70 3.60 3.60 3.69 3.60 3,100
12/24/2020 0.00 / 0.00% 3.40 3.40 3.40 3.40 3.40 3.40 0
12/23/2020 -0.30 / -8.11% 3.70 3.90 3.40 3.40 3.52 3.40 16,300
12/22/2020 +0.30 / +8.82% 3.50 3.70 3.50 3.70 3.62 3.70 5,400
12/21/2020 0.00 / 0.00% 3.40 3.40 3.40 3.40 3.40 3.40 400
12/18/2020 0.00 / 0.00% 3.40 3.40 3.40 3.40 3.40 3.40 0
12/17/2020 0.00 / 0.00% 3.40 3.40 3.40 3.40 3.40 3.40 500
12/16/2020 0.00 / 0.00% 3.40 3.40 3.40 3.40 3.40 3.40 0
12/15/2020 0.00 / 0.00% 3.40 3.40 3.40 3.40 3.40 3.40 0
12/14/2020 -0.20 / -5.56% 3.40 3.40 3.40 3.40 3.40 3.40 600
12/11/2020 0.00 / 0.00% 3.60 3.60 3.60 3.60 3.60 3.60 300
12/10/2020 0.00 / 0.00% 3.60 3.60 3.60 3.60 3.60 3.60 0
12/9/2020 0.00 / 0.00% 3.60 3.60 3.60 3.60 3.60 3.60 0
12/8/2020 0.00 / 0.00% 3.60 3.60 3.60 3.60 3.60 3.60 0
12/7/2020 0.00 / 0.00% 3.60 3.60 3.60 3.60 3.60 3.60 0
12/4/2020 0.00 / 0.00% 3.60 3.60 3.60 3.60 3.60 3.60 0
12/3/2020 0.00 / 0.00% 3.60 3.60 3.60 3.60 3.60 3.60 0
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  2,343,400 11.05 0.45%
ABS  302,900 5.71 -0.52%
APC  13,600 7.09 -0.28%
APH  478,900 7.98 -0.13%
BMP  169,500 113.00 0.53%
BRC  11,300 13.90 -0.71%
BRR  4,500 20.00 -0.50%
CSV  622,200 61.00 0.16%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
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.