Thursday, March 28, 2024 6:53:43 PM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
An Phat Plastic and Green Environment Joint Stock Company (AAA : HOSE)
Basic Materials : Commodity Chemicals
11.05 +0.05/+0.45%
3:04:59 PM
Closing price on 2/4/2020
11.00 +0.30/+2.80%
Open 10.75
High 11.05
Low 10.75
Volume 2,559,460
Split-adjusted Price 8.89

Create Alert at: 10 12 13 ...
AAA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/4/2020 +0.30 / +2.80% 10.75 11.05 10.75 11.00 10.93 8.89 2,559,460
2/3/2020 -0.80 / -6.96% 11.00 11.00 10.70 10.70 10.75 8.64 3,895,710
1/31/2020 -0.60 / -4.96% 12.00 12.20 11.50 11.50 11.85 9.29 2,494,770
1/30/2020 -0.50 / -3.97% 12.50 12.55 11.95 12.10 12.16 9.78 1,954,540
1/22/2020 +0.05 / +0.40% 12.55 12.65 12.45 12.60 12.57 10.18 1,227,740
1/21/2020 +0.10 / +0.80% 12.45 12.60 12.45 12.55 12.50 10.14 1,110,960
1/20/2020 -0.05 / -0.40% 12.50 12.60 12.35 12.45 12.46 10.06 966,320
1/17/2020 +0.10 / +0.81% 12.40 12.70 12.40 12.50 12.52 10.10 1,558,730
1/16/2020 +0.50 / +4.20% 11.90 12.40 11.90 12.40 12.19 10.02 2,496,260
1/15/2020 0.00 / 0.00% 11.90 11.95 11.75 11.90 11.86 9.61 1,635,150
1/14/2020 -0.10 / -0.83% 12.00 12.05 11.80 11.90 11.93 9.61 1,342,990
1/13/2020 -0.10 / -0.83% 12.10 12.15 11.90 12.00 12.01 9.69 1,169,460
1/10/2020 +0.05 / +0.41% 12.05 12.15 12.00 12.10 12.07 9.78 1,326,290
1/9/2020 +0.05 / +0.42% 12.10 12.25 12.00 12.05 12.10 9.74 1,384,510
1/8/2020 -0.40 / -3.23% 12.30 12.35 11.90 12.00 12.04 9.69 3,128,170
1/7/2020 +0.10 / +0.81% 12.30 12.60 12.30 12.40 12.41 10.02 1,730,250
1/6/2020 -0.40 / -3.15% 12.60 12.70 12.30 12.30 12.42 9.94 1,823,010
1/3/2020 -0.05 / -0.39% 12.75 12.90 12.60 12.70 12.72 10.26 1,193,840
1/2/2020 +0.05 / +0.39% 12.75 12.90 12.65 12.75 12.76 10.30 1,512,410
12/31/2019 +0.10 / +0.79% 12.65 12.90 12.55 12.70 12.67 10.26 1,258,300
12/30/2019 -0.30 / -2.33% 12.90 13.00 12.60 12.60 12.77 10.18 1,736,230
12/27/2019 +0.15 / +1.18% 12.75 12.95 12.60 12.90 12.78 10.42 1,417,200
12/26/2019 -0.20 / -1.54% 12.95 13.10 12.70 12.75 12.85 10.30 1,554,580
12/25/2019 +0.55 / +4.44% 12.40 12.95 12.40 12.95 12.74 10.46 2,501,640
12/24/2019 -0.25 / -1.98% 12.70 12.75 12.20 12.40 12.46 10.02 2,814,850
12/23/2019 -0.75 / -5.60% 13.40 13.60 12.50 12.65 12.90 10.22 4,873,230
12/20/2019 -0.15 / -1.11% 13.55 13.70 13.35 13.40 13.51 10.83 1,655,470
12/19/2019 -0.30 / -2.17% 13.85 13.90 13.55 13.55 13.67 10.95 2,332,890
12/18/2019 -0.05 / -0.36% 13.90 13.95 13.75 13.85 13.84 11.19 1,117,010
12/17/2019 -0.20 / -1.42% 14.10 14.15 13.90 13.90 13.97 11.23 1,416,410
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  302,900 5.71 -0.52%
APC  13,600 7.09 -0.28%
APH  478,900 7.98 -0.13%
APP  100 4.50 -6.25%
BMP  169,500 113.00 0.53%
BRC  11,300 13.90 -0.71%
BRR  4,500 20.00 -0.50%
CSV  622,200 61.00 0.16%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
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.