Thursday, December 3, 2020 2:14:47 AM - Markets closed
VN-INDEX 1,014.32 +5.45/+0.54%
HNX-INDEX 150.80 +1.86/+1.25%
UPCOM-INDEX 68.60 +0.79/+1.17%
An Phat Plastic and Green Environment Joint Stock Company (AAA : HOSE)
Basic Materials : Commodity Chemicals
12.90 +0.30/+2.38%
3:05:12 PM
Closing price on 10/15/2019
15.05 -0.15/-0.99%
Open 15.20
High 15.25
Low 15.00
Volume 1,864,020
Split-adjusted Price 13.76

Create Alert at: 11 13 14 ...
AAA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/15/2019 -0.15 / -0.99% 15.20 15.25 15.00 15.05 15.07 13.76 1,864,020
10/14/2019 +0.25 / +1.67% 15.05 15.25 15.05 15.20 15.13 13.90 2,328,800
10/11/2019 +0.05 / +0.34% 14.90 15.05 14.90 14.95 14.95 13.67 1,363,690
10/10/2019 +0.10 / +0.68% 14.85 15.00 14.80 14.90 14.91 13.63 1,271,470
10/9/2019 0.00 / 0.00% 14.85 14.90 14.75 14.80 14.83 13.53 1,290,260
10/8/2019 -0.15 / -1.00% 15.00 15.10 14.75 14.80 14.87 13.53 1,798,600
10/7/2019 -0.25 / -1.64% 15.20 15.30 14.95 14.95 15.10 13.67 1,381,050
10/4/2019 +0.10 / +0.66% 15.10 15.30 15.05 15.20 15.16 13.90 1,723,690
10/3/2019 -0.05 / -0.33% 15.10 15.25 14.95 15.10 15.07 13.81 1,904,000
10/2/2019 -0.10 / -0.66% 15.30 15.45 15.00 15.15 15.22 13.85 2,225,550
10/1/2019 -0.10 / -0.65% 15.35 15.45 15.10 15.25 15.27 13.95 1,580,460
9/30/2019 +0.20 / +1.32% 15.15 15.50 15.15 15.35 15.33 14.04 2,386,620
9/27/2019 -0.50 / -3.19% 15.55 15.60 15.00 15.15 15.22 13.85 3,813,650
9/26/2019 -0.05 / -0.32% 15.75 15.85 15.55 15.65 15.70 14.31 1,738,000
9/25/2019 -0.10 / -0.63% 15.85 15.95 15.70 15.70 15.78 14.36 1,719,730
9/24/2019 -0.10 / -0.63% 15.90 16.00 15.80 15.80 15.91 14.45 943,410
9/23/2019 -0.10 / -0.63% 16.00 16.10 15.90 15.90 16.01 14.54 1,192,400
9/20/2019 0.00 / 0.00% 16.00 16.20 16.00 16.00 16.08 14.63 1,612,240
9/19/2019 +0.05 / +0.31% 16.00 16.05 15.90 16.00 15.97 14.63 1,057,900
9/18/2019 -0.05 / -0.31% 16.05 16.20 15.95 15.95 16.06 14.59 1,195,840
9/17/2019 +0.05 / +0.31% 15.90 16.15 15.85 16.00 15.99 14.63 1,792,200
9/16/2019 -0.40 / -2.45% 16.35 16.35 15.90 15.95 16.04 14.59 2,292,980
9/13/2019 0.00 / 0.00% 16.35 16.45 16.25 16.35 16.33 14.95 1,784,800
9/12/2019 +0.35 / +2.19% 16.05 16.40 16.05 16.35 16.27 14.95 2,008,360
9/11/2019 +0.05 / +0.31% 16.00 16.10 15.85 16.00 15.97 14.63 1,064,850
9/10/2019 0.00 / 0.00% 15.95 16.20 15.90 15.95 16.05 14.59 2,067,820
9/9/2019 0.00 / 0.00% 16.00 16.10 15.95 15.95 16.01 14.59 1,194,640
9/6/2019 -0.05 / -0.31% 16.05 16.20 15.90 15.95 16.04 14.59 995,090
9/5/2019 +0.10 / +0.63% 16.00 16.20 15.95 16.00 16.09 14.63 1,585,360
9/4/2019 -0.05 / -0.31% 15.95 16.00 15.75 15.90 15.87 14.54 1,490,410
AAA News
24/11 AAA: Report on the use of capital of public offering
23/11 AAA: Announcement of the change of listing
19/11 AAA: Decision on the change of listing
17/11 AAA: Board resolution on share transfer
27/10 AAA: Report on Outstanding Voting Shares
Related Companies
Volume Price Change
ABS  316,120 14.30 6.72%
APC  93,280 23.30 -0.85%
APH  1,913,650 90.20 1.23%
APP  0 3.60 0.00%
BRC  1,130 11.20 -3.45%
BRR  0 13.80 0.00%
BVN  0 7.10 0.00%
CSV  881,240 28.30 1.43%
Market Update
Last updated at 3:04:59 PM
VN-INDEX 1,014.32 +5.45/+0.54%
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.