Friday, April 16, 2021 8:39:27 PM - Markets closed
VN-INDEX 1,238.71 -8.54/-0.68%
HNX-INDEX 293.11 -3.01/-1.02%
UPCOM-INDEX 81.79 -0.91/-1.10%
An Phat Plastic and Green Environment Joint Stock Company (AAA : HOSE)
Basic Materials : Commodity Chemicals
17.85 -0.05/-0.28%
2:49:57 PM
Closing price on 6/14/2019
18.10 +0.25/+1.40%
Open 18.00
High 18.45
Low 18.00
Volume 5,791,190
Split-adjusted Price 16.08

Create Alert at: 16 18 19 ...
AAA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/14/2019 +0.25 / +1.40% 18.00 18.45 18.00 18.10 18.26 16.08 5,791,190
6/13/2019 +0.30 / +1.71% 17.55 18.00 17.50 17.85 17.72 15.85 2,995,040
6/12/2019 -0.25 / -1.40% 17.80 17.90 17.55 17.55 17.72 15.59 2,095,640
6/11/2019 -0.15 / -0.84% 18.00 18.20 17.80 17.80 18.03 15.81 3,215,890
6/10/2019 +0.20 / +1.13% 17.90 18.20 17.90 17.95 18.05 15.94 3,060,770
6/7/2019 +0.45 / +2.60% 17.40 17.80 17.40 17.75 17.63 15.76 2,334,910
6/6/2019 -0.10 / -0.57% 17.40 17.55 17.15 17.30 17.33 15.37 1,902,790
6/5/2019 +0.05 / +0.29% 17.50 17.65 17.40 17.40 17.55 15.45 1,966,090
6/4/2019 +0.05 / +0.29% 17.40 17.55 17.25 17.35 17.40 15.41 2,333,680
6/3/2019 -0.45 / -2.54% 17.45 17.65 17.30 17.30 17.46 15.37 4,038,550
5/31/2019 -0.40 / -2.20% 18.15 18.30 17.75 17.75 18.06 15.76 3,497,310
5/30/2019 -0.20 / -1.09% 18.30 18.50 18.15 18.15 18.31 16.12 2,860,330
5/29/2019 +0.65 / +3.67% 17.75 18.35 17.70 18.35 18.12 16.30 6,736,000
5/28/2019 +0.10 / +0.57% 17.70 17.85 17.55 17.70 17.72 15.72 2,511,500
5/27/2019 +0.20 / +1.15% 17.45 17.75 17.45 17.60 17.57 15.63 1,901,540
5/24/2019 -0.30 / -1.69% 17.65 17.80 17.40 17.40 17.63 15.45 2,473,570
5/23/2019 +0.40 / +2.31% 17.25 17.70 17.15 17.70 17.48 15.72 3,880,450
5/22/2019 -0.25 / -1.42% 17.60 17.70 17.30 17.30 17.49 15.37 2,866,180
5/21/2019 -0.15 / -0.85% 17.75 17.95 17.55 17.55 17.76 15.59 2,810,270
5/20/2019 +0.15 / +0.85% 17.60 17.85 17.55 17.70 17.72 15.72 3,143,020
5/17/2019 +0.10 / +0.57% 17.45 17.80 17.40 17.55 17.57 15.59 2,347,190
5/16/2019 -0.15 / -0.85% 17.65 17.85 17.45 17.45 17.66 15.50 2,034,530
5/15/2019 +0.15 / +0.86% 17.55 17.85 17.50 17.60 17.67 15.63 6,034,900
5/14/2019 +0.25 / +1.45% 17.05 17.50 16.90 17.45 17.18 15.50 3,377,580
5/13/2019 0.00 / 0.00% 17.20 17.35 17.10 17.20 17.23 15.28 2,114,660
5/10/2019 +0.30 / +1.78% 17.10 17.25 16.75 17.20 17.06 15.28 4,238,150
5/9/2019 -0.40 / -2.31% 17.30 17.40 16.80 16.90 17.09 15.01 2,423,550
5/8/2019 -0.15 / -0.86% 17.10 17.35 17.00 17.30 17.16 15.37 1,970,250
5/7/2019 +0.35 / +2.05% 17.30 17.60 17.30 17.45 17.42 15.50 2,935,640
5/6/2019 -0.65 / -3.66% 17.40 17.40 17.05 17.10 17.20 15.19 4,016,920
AAA News
15/04 AAA: Notice of Trading of Shares by an internal shareholder - Ba Tran Thi Thoan
13/04 AAA: Notice of Trading of Shares of Related Person-APH
30/03 AAA: Notice of Public Offering
30/03 AAA: Announcement of public offering certificate
26/03 AAA: Cancellation of record date for AGM 2021
Related Companies
Volume Price Change
ABS  129,900 60.80 0.00%
APC  44,900 23.20 -1.28%
APH  636,800 49.70 0.20%
APP  17,700 7.90 -2.47%
BRC  1,500 13.70 -0.72%
BRR  11,900 13.50 12.50%
BVN  100 8.00 14.29%
CSV  165,200 29.00 -1.69%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,238.71 -8.54/-0.68%
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.