Friday, August 22, 2025 11:22:48 AM - Markets open
VN-INDEX 1,653.23 -34.77/-2.06%
HNX-INDEX 274.21 -10.18/-3.58%
UPCOM-INDEX 109.70 -0.88/-0.80%
An Phat Plastic and Green Environment Joint Stock Company (AAA : HOSE)
Basic Materials : Commodity Chemicals
7.90 -0.15/-1.86%
11:20:00 AM
Closing price on 10/3/2019
15.10 -0.05/-0.33%
Open 15.10
High 15.25
Low 14.95
Volume 1,904,000
Split-adjusted Price 11.71

Create Alert at: 7 7 7 ...
AAA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/3/2019 -0.05 / -0.33% 15.10 15.25 14.95 15.10 15.07 11.71 1,904,000
10/2/2019 -0.10 / -0.66% 15.30 15.45 15.00 15.15 15.22 11.75 2,225,550
10/1/2019 -0.10 / -0.65% 15.35 15.45 15.10 15.25 15.27 11.83 1,580,460
9/30/2019 +0.20 / +1.32% 15.15 15.50 15.15 15.35 15.33 11.91 2,386,620
9/27/2019 -0.50 / -3.19% 15.55 15.60 15.00 15.15 15.22 11.75 3,813,650
9/26/2019 -0.05 / -0.32% 15.75 15.85 15.55 15.65 15.70 12.14 1,738,000
9/25/2019 -0.10 / -0.63% 15.85 15.95 15.70 15.70 15.78 12.18 1,719,730
9/24/2019 -0.10 / -0.63% 15.90 16.00 15.80 15.80 15.91 12.26 943,410
9/23/2019 -0.10 / -0.63% 16.00 16.10 15.90 15.90 16.01 12.34 1,192,400
9/20/2019 0.00 / 0.00% 16.00 16.20 16.00 16.00 16.08 12.41 1,612,240
9/19/2019 +0.05 / +0.31% 16.00 16.05 15.90 16.00 15.97 12.41 1,057,900
9/18/2019 -0.05 / -0.31% 16.05 16.20 15.95 15.95 16.06 12.37 1,195,840
9/17/2019 +0.05 / +0.31% 15.90 16.15 15.85 16.00 15.99 12.41 1,792,200
9/16/2019 -0.40 / -2.45% 16.35 16.35 15.90 15.95 16.04 12.37 2,292,980
9/13/2019 0.00 / 0.00% 16.35 16.45 16.25 16.35 16.33 12.68 1,784,800
9/12/2019 +0.35 / +2.19% 16.05 16.40 16.05 16.35 16.27 12.68 2,008,360
9/11/2019 +0.05 / +0.31% 16.00 16.10 15.85 16.00 15.97 12.41 1,064,850
9/10/2019 0.00 / 0.00% 15.95 16.20 15.90 15.95 16.05 12.37 2,067,820
9/9/2019 0.00 / 0.00% 16.00 16.10 15.95 15.95 16.01 12.37 1,194,640
9/6/2019 -0.05 / -0.31% 16.05 16.20 15.90 15.95 16.04 12.37 995,090
9/5/2019 +0.10 / +0.63% 16.00 16.20 15.95 16.00 16.09 12.41 1,585,360
9/4/2019 -0.05 / -0.31% 15.95 16.00 15.75 15.90 15.87 12.34 1,490,410
9/3/2019 -0.45 / -2.74% 16.40 16.45 15.90 15.95 16.14 12.37 1,205,500
8/30/2019 +0.60 / +3.80% 15.90 16.40 15.90 16.40 16.18 12.72 2,733,710
8/29/2019 -0.25 / -1.56% 16.05 16.15 15.80 15.80 15.98 12.26 2,051,390
8/28/2019 -0.20 / -1.23% 16.25 16.40 16.05 16.05 16.16 12.45 1,701,810
8/27/2019 -0.25 / -1.52% 16.55 16.65 16.20 16.25 16.38 12.61 2,401,690
8/26/2019 -0.45 / -2.65% 16.85 16.90 16.30 16.50 16.58 12.80 2,466,420
8/23/2019 +0.05 / +0.30% 16.90 17.05 16.80 16.95 16.92 13.15 904,360
8/22/2019 0.00 / 0.00% 16.95 17.10 16.90 16.90 16.99 13.11 1,181,170
AAA News
29/04 AAA: Explanation of the difference in after tax-profit in Quarter 1.2025
29/04 AAA: Link to the amended charter
29/04 AAA: Minutes & Resolution of the 2025 AGM
22/04 AAA: Approving the divestment in Navisoft
21/04 AAA: Annual Report 2024
Related Companies
Volume Price Change
ABS  134,300 3.77 -0.79%
APC  0 7.80 0.00%
APH  593,500 6.79 -3.28%
APP  6,000 5.50 -1.79%
BMP  118,700 132.70 1.30%
BRC  10,300 12.90 -1.15%
BRR  7,200 18.40 1.66%
CSV  522,800 33.55 -0.30%
Market Update
Last updated at 11:20:00 AM
VN-INDEX 1,653.23 -34.77/-2.06%
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.