Monday, January 20, 2020 4:48:23 AM - Markets open
VN-INDEX 978.96 +4.65/+0.48%
HNX-INDEX 103.88 -0.43/-0.42%
UPCOM-INDEX 55.41 -0.04/-0.07%
An Phat Plastic and Green Environment Joint Stock Company (AAA : HOSE)
Basic Materials : Commodity Chemicals
12.50 +0.10/+0.81%
3:10:01 PM
Closing price on 12/3/2019
13.85 0.00/0.00%
Open 13.90
High 14.10
Low 13.70
Volume 2,589,940
Split-adjusted Price 13.85

Create Alert at: 11 13 14 ...
AAA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/3/2019 0.00 / 0.00% 13.90 14.10 13.70 13.85 13.88 13.85 2,589,940
12/2/2019 -0.25 / -1.77% 14.15 14.25 13.80 13.85 14.02 13.85 1,421,950
11/29/2019 0.00 / 0.00% 14.15 14.25 14.05 14.10 14.13 14.10 1,324,020
11/28/2019 -0.10 / -0.70% 14.20 14.30 14.05 14.10 14.13 14.10 1,383,400
11/27/2019 0.00 / 0.00% 14.25 14.40 14.20 14.20 14.28 14.20 1,518,470
11/26/2019 +0.10 / +0.71% 14.20 14.35 14.15 14.20 14.24 14.20 2,027,030
11/25/2019 -0.25 / -1.74% 14.40 14.50 14.10 14.10 14.31 14.10 2,053,850
11/22/2019 -0.45 / -3.04% 14.80 14.90 14.30 14.35 14.59 14.35 2,795,910
11/21/2019 -0.10 / -0.67% 14.90 14.95 14.75 14.80 14.81 14.80 2,109,330
11/20/2019 -0.10 / -0.67% 15.00 15.05 14.80 14.90 14.92 14.90 1,741,260
11/19/2019 +0.10 / +0.67% 14.95 15.05 14.90 15.00 14.97 15.00 2,650,350
11/18/2019 -0.15 / -1.00% 15.10 15.15 14.90 14.90 15.02 14.90 2,014,590
11/15/2019 -0.20 / -1.31% 15.30 15.35 15.05 15.05 15.21 15.05 2,655,020
11/14/2019 -0.25 / -1.61% 15.55 15.55 15.20 15.25 15.40 15.25 3,227,390
11/13/2019 -0.15 / -0.96% 15.65 15.80 15.45 15.50 15.57 15.50 2,796,560
11/12/2019 +0.20 / +1.29% 15.50 15.80 15.45 15.65 15.59 15.65 5,143,470
11/11/2019 -0.40 / -2.52% 15.80 15.90 15.40 15.45 15.68 15.45 4,074,000
11/8/2019 +0.05 / +0.32% 15.85 16.00 15.75 15.85 15.88 15.85 4,063,960
11/7/2019 +0.10 / +0.64% 15.75 15.95 15.65 15.80 15.79 15.80 3,760,300
11/6/2019 -0.20 / -1.26% 15.90 16.05 15.70 15.70 15.87 15.70 3,536,500
11/5/2019 +0.25 / +1.60% 15.65 15.95 15.45 15.90 15.72 15.90 5,843,530
11/4/2019 -0.10 / -0.63% 15.80 15.90 15.60 15.65 15.73 15.65 3,309,010
11/1/2019 +0.55 / +3.62% 15.20 15.80 15.20 15.75 15.54 15.75 6,550,740
10/31/2019 +0.05 / +0.33% 15.20 15.35 15.10 15.20 15.21 15.20 2,917,680
10/30/2019 +0.05 / +0.33% 15.10 15.25 15.10 15.15 15.16 15.15 2,238,190
10/29/2019 -0.05 / -0.33% 15.15 15.25 15.05 15.10 15.14 15.10 1,974,530
10/28/2019 -0.05 / -0.33% 15.25 15.35 15.15 15.15 15.24 15.15 2,301,220
10/25/2019 -0.10 / -0.65% 15.30 15.30 15.15 15.20 15.22 15.20 2,174,210
10/24/2019 -0.05 / -0.33% 15.35 15.45 15.20 15.30 15.34 15.30 3,137,000
10/23/2019 +0.25 / +1.66% 15.25 15.40 15.20 15.35 15.29 15.35 2,709,240
AAA News
10/01 AAA: Record date for AGM 2020
27/12 AAA: Board resolution on holding Annual General Meeting
19/12 AAA: Report on the use of capital of public offering
15/11 AAA: Notice of trading of warrants of a related company
12/11 AAA: BOD approves to contribute capital in An Phat International INC
Related Companies
Volume Price Change
AFC  0 10.00 0.00%
APC  14,390 19.95 5.00%
APP  0 5.20 0.00%
BRC  20 10.20 0.00%
BRR  0 9.80 0.00%
BVN  0 10.00 0.00%
CSV  15,870 21.20 2.42%
DAG  144,390 6.70 -0.30%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 978.96 +4.65/+0.48%
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.