Wednesday, October 21, 2020 6:06:35 AM - Markets open
VN-INDEX 944.42 +0.73/+0.08%
HNX-INDEX 140.33 -0.56/-0.40%
UPCOM-INDEX 63.71 -0.24/-0.37%
An Phat Plastic and Green Environment Joint Stock Company (AAA : HOSE)
Basic Materials : Commodity Chemicals
11.85 -0.05/-0.42%
3:10:16 PM
Closing price on 12/4/2019
13.90 +0.05/+0.36%
Open 13.85
High 14.00
Low 13.80
Volume 1,412,440
Split-adjusted Price 12.71

Create Alert at: 10 12 13 ...
AAA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/4/2019 +0.05 / +0.36% 13.85 14.00 13.80 13.90 13.89 12.71 1,412,440
12/3/2019 0.00 / 0.00% 13.90 14.10 13.70 13.85 13.88 12.66 2,589,940
12/2/2019 -0.25 / -1.77% 14.15 14.25 13.80 13.85 14.02 12.66 1,421,950
11/29/2019 0.00 / 0.00% 14.15 14.25 14.05 14.10 14.13 12.89 1,324,020
11/28/2019 -0.10 / -0.70% 14.20 14.30 14.05 14.10 14.13 12.89 1,383,400
11/27/2019 0.00 / 0.00% 14.25 14.40 14.20 14.20 14.28 12.99 1,518,470
11/26/2019 +0.10 / +0.71% 14.20 14.35 14.15 14.20 14.24 12.99 2,027,030
11/25/2019 -0.25 / -1.74% 14.40 14.50 14.10 14.10 14.31 12.89 2,053,850
11/22/2019 -0.45 / -3.04% 14.80 14.90 14.30 14.35 14.59 13.12 2,795,910
11/21/2019 -0.10 / -0.67% 14.90 14.95 14.75 14.80 14.81 13.53 2,109,330
11/20/2019 -0.10 / -0.67% 15.00 15.05 14.80 14.90 14.92 13.63 1,741,260
11/19/2019 +0.10 / +0.67% 14.95 15.05 14.90 15.00 14.97 13.72 2,650,350
11/18/2019 -0.15 / -1.00% 15.10 15.15 14.90 14.90 15.02 13.63 2,014,590
11/15/2019 -0.20 / -1.31% 15.30 15.35 15.05 15.05 15.21 13.76 2,655,020
11/14/2019 -0.25 / -1.61% 15.55 15.55 15.20 15.25 15.40 13.95 3,227,390
11/13/2019 -0.15 / -0.96% 15.65 15.80 15.45 15.50 15.57 14.17 2,796,560
11/12/2019 +0.20 / +1.29% 15.50 15.80 15.45 15.65 15.59 14.31 5,143,470
11/11/2019 -0.40 / -2.52% 15.80 15.90 15.40 15.45 15.68 14.13 4,074,000
11/8/2019 +0.05 / +0.32% 15.85 16.00 15.75 15.85 15.88 14.49 4,063,960
11/7/2019 +0.10 / +0.64% 15.75 15.95 15.65 15.80 15.79 14.45 3,760,300
11/6/2019 -0.20 / -1.26% 15.90 16.05 15.70 15.70 15.87 14.36 3,536,500
11/5/2019 +0.25 / +1.60% 15.65 15.95 15.45 15.90 15.72 14.54 5,843,530
11/4/2019 -0.10 / -0.63% 15.80 15.90 15.60 15.65 15.73 14.31 3,309,010
11/1/2019 +0.55 / +3.62% 15.20 15.80 15.20 15.75 15.54 14.40 6,550,740
10/31/2019 +0.05 / +0.33% 15.20 15.35 15.10 15.20 15.21 13.90 2,917,680
10/30/2019 +0.05 / +0.33% 15.10 15.25 15.10 15.15 15.16 13.85 2,238,190
10/29/2019 -0.05 / -0.33% 15.15 15.25 15.05 15.10 15.14 13.81 1,974,530
10/28/2019 -0.05 / -0.33% 15.25 15.35 15.15 15.15 15.24 13.85 2,301,220
10/25/2019 -0.10 / -0.65% 15.30 15.30 15.15 15.20 15.22 13.90 2,174,210
10/24/2019 -0.05 / -0.33% 15.35 15.45 15.20 15.30 15.34 13.99 3,137,000
AAA News
14/10 AAA: Resolution of Extraordinary General Meeting 2020
13/10 AAA: Record date to pay stock dividend for 2019
06/10 AAA: Stock issuance to pay dividend
06/10 AAA: Notice of record date to pay stock dividend
05/10 AAA: Deputy CEO appointment
Related Companies
Volume Price Change
ABS  168,920 10.50 0.96%
APC  4,620 21.00 0.96%
APH  225,660 72.50 -0.41%
APP  0 3.30 0.00%
BRC  10 11.00 1.85%
BRR  500 12.00 2.56%
BVN  0 7.10 0.00%
CSV  131,420 27.20 0.74%
Market Update
Last updated at 3:10:03 PM
VN-INDEX 944.42 +0.73/+0.08%
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.