Friday, March 29, 2024 1:44:42 PM - Markets open
VN-INDEX 1,284.71 -5.47/-0.42%
HNX-INDEX 243.02 -0.89/-0.36%
UPCOM-INDEX 91.42 -0.06/-0.07%
An Phat Plastic and Green Environment Joint Stock Company (AAA : HOSE)
Basic Materials : Commodity Chemicals
11.25 +0.20/+1.81%
1:35:01 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 11.23

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 11.23 1,412,440
12/3/2019 0.00 / 0.00% 13.90 14.10 13.70 13.85 13.88 11.19 2,589,940
12/2/2019 -0.25 / -1.77% 14.15 14.25 13.80 13.85 14.02 11.19 1,421,950
11/29/2019 0.00 / 0.00% 14.15 14.25 14.05 14.10 14.13 11.39 1,324,020
11/28/2019 -0.10 / -0.70% 14.20 14.30 14.05 14.10 14.13 11.39 1,383,400
11/27/2019 0.00 / 0.00% 14.25 14.40 14.20 14.20 14.28 11.47 1,518,470
11/26/2019 +0.10 / +0.71% 14.20 14.35 14.15 14.20 14.24 11.47 2,027,030
11/25/2019 -0.25 / -1.74% 14.40 14.50 14.10 14.10 14.31 11.39 2,053,850
11/22/2019 -0.45 / -3.04% 14.80 14.90 14.30 14.35 14.59 11.59 2,795,910
11/21/2019 -0.10 / -0.67% 14.90 14.95 14.75 14.80 14.81 11.96 2,109,330
11/20/2019 -0.10 / -0.67% 15.00 15.05 14.80 14.90 14.92 12.04 1,741,260
11/19/2019 +0.10 / +0.67% 14.95 15.05 14.90 15.00 14.97 12.12 2,650,350
11/18/2019 -0.15 / -1.00% 15.10 15.15 14.90 14.90 15.02 12.04 2,014,590
11/15/2019 -0.20 / -1.31% 15.30 15.35 15.05 15.05 15.21 12.16 2,655,020
11/14/2019 -0.25 / -1.61% 15.55 15.55 15.20 15.25 15.40 12.32 3,227,390
11/13/2019 -0.15 / -0.96% 15.65 15.80 15.45 15.50 15.57 12.52 2,796,560
11/12/2019 +0.20 / +1.29% 15.50 15.80 15.45 15.65 15.59 12.64 5,143,470
11/11/2019 -0.40 / -2.52% 15.80 15.90 15.40 15.45 15.68 12.48 4,074,000
11/8/2019 +0.05 / +0.32% 15.85 16.00 15.75 15.85 15.88 12.81 4,063,960
11/7/2019 +0.10 / +0.64% 15.75 15.95 15.65 15.80 15.79 12.76 3,760,300
11/6/2019 -0.20 / -1.26% 15.90 16.05 15.70 15.70 15.87 12.68 3,536,500
11/5/2019 +0.25 / +1.60% 15.65 15.95 15.45 15.90 15.72 12.85 5,843,530
11/4/2019 -0.10 / -0.63% 15.80 15.90 15.60 15.65 15.73 12.64 3,309,010
11/1/2019 +0.55 / +3.62% 15.20 15.80 15.20 15.75 15.54 12.72 6,550,740
10/31/2019 +0.05 / +0.33% 15.20 15.35 15.10 15.20 15.21 12.28 2,917,680
10/30/2019 +0.05 / +0.33% 15.10 15.25 15.10 15.15 15.16 12.24 2,238,190
10/29/2019 -0.05 / -0.33% 15.15 15.25 15.05 15.10 15.14 12.20 1,974,530
10/28/2019 -0.05 / -0.33% 15.25 15.35 15.15 15.15 15.24 12.24 2,301,220
10/25/2019 -0.10 / -0.65% 15.30 15.30 15.15 15.20 15.22 12.28 2,174,210
10/24/2019 -0.05 / -0.33% 15.35 15.45 15.20 15.30 15.34 12.36 3,137,000
AAA News
27/03 AAA: Notice of the holding of Annual General Meeting 2024
06/03 AAA: Report on the day becoming major shareholders - PYN Elite
17/01 AAA: Approving the transaction with related parties in 2024
09/12 Plastic companies experience a division in profit outcomes
20/11 AAA: Report on using capital from the issuance
Related Companies
Volume Price Change
ABS  248,300 5.70 -0.18%
APC  7,700 7.08 -0.14%
APH  1,044,900 8.20 2.76%
APP  300 4.50 0.00%
BMP  143,100 111.00 -1.77%
BRC  1,500 13.95 0.36%
BRR  800 21.00 5.53%
CSV  1,377,400 64.20 5.25%
Market Update
Last updated at 1:35:01 PM
VN-INDEX 1,284.71 -5.47/-0.42%
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.