Friday, March 5, 2021 12:48:37 AM - Markets closed
VN-INDEX 1,168.52 -18.43/-1.55%
HNX-INDEX 255.77 +1.67/+0.66%
UPCOM-INDEX 77.96 -0.14/-0.18%
An Phat Plastic and Green Environment Joint Stock Company (AAA : HOSE)
Basic Materials : Commodity Chemicals
14.30 -0.50/-3.38%
2:55:01 PM
Closing price on 8/5/2019
17.55 -0.30/-1.68%
Open 17.85
High 17.90
Low 17.50
Volume 3,949,330
Split-adjusted Price 15.59

Create Alert at: 13 15 16 ...
AAA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/5/2019 -0.30 / -1.68% 17.85 17.90 17.50 17.55 17.71 15.59 3,949,330
8/2/2019 -0.10 / -0.56% 17.90 18.05 17.75 17.85 17.88 15.85 3,410,500
8/1/2019 +0.05 / +0.28% 17.90 18.15 17.70 17.95 17.90 15.94 3,177,710
7/31/2019 -0.35 / -1.92% 18.30 18.35 17.75 17.90 17.95 15.90 4,942,800
7/30/2019 -0.10 / -0.54% 18.45 18.65 18.25 18.25 18.43 16.21 6,573,840
7/29/2019 -0.35 / -1.87% 18.70 18.75 18.25 18.35 18.43 16.30 3,458,940
7/26/2019 -0.25 / -1.32% 19.00 19.05 18.70 18.70 18.90 16.61 3,428,040
7/25/2019 +0.25 / +1.34% 18.70 19.00 18.70 18.95 18.85 16.83 4,074,830
7/24/2019 0.00 / 0.00% 18.80 18.85 18.65 18.70 18.71 16.61 1,937,150
7/23/2019 +0.10 / +0.54% 18.60 18.85 18.50 18.70 18.66 16.61 4,085,790
7/22/2019 -0.20 / -1.06% 18.85 18.90 18.60 18.60 18.69 16.52 3,457,990
7/19/2019 +0.20 / +1.08% 18.60 18.85 18.60 18.80 18.71 16.70 3,109,160
7/18/2019 +0.10 / +0.54% 18.55 18.75 18.45 18.60 18.61 16.52 3,427,670
7/17/2019 -0.35 / -1.86% 18.85 19.05 18.50 18.50 18.81 16.43 6,153,150
7/16/2019 0.00 / 0.00% 18.85 19.15 18.85 18.85 18.98 16.74 2,932,050
7/15/2019 +0.05 / +0.27% 18.80 19.00 18.75 18.85 18.86 16.74 2,186,070
7/12/2019 +0.10 / +0.53% 18.85 19.05 18.75 18.80 18.91 16.70 3,992,530
7/11/2019 -0.20 / -1.06% 19.00 19.00 18.60 18.70 18.79 16.61 4,733,210
7/10/2019 -0.35 / -1.82% 19.25 19.35 18.90 18.90 19.18 16.79 6,089,130
7/9/2019 +0.10 / +0.52% 19.15 19.40 19.10 19.25 19.24 17.10 5,206,440
7/8/2019 +0.10 / +0.52% 19.05 19.30 18.95 19.15 19.11 17.01 4,396,390
7/5/2019 +0.40 / +2.14% 18.65 19.15 18.60 19.05 18.87 16.92 5,769,840
7/4/2019 0.00 / 0.00% 18.70 18.85 18.60 18.65 18.74 16.56 2,756,190
7/3/2019 +0.05 / +0.27% 18.60 18.85 18.50 18.65 18.70 16.56 2,908,920
7/2/2019 -0.15 / -0.80% 18.80 18.80 18.55 18.60 18.66 16.52 1,991,260
7/1/2019 +0.40 / +2.18% 18.55 18.90 18.50 18.75 18.71 16.65 3,974,530
6/28/2019 +0.35 / +1.94% 18.00 18.40 17.90 18.35 18.15 16.30 2,918,320
6/27/2019 -0.35 / -1.91% 18.40 18.45 18.00 18.00 18.19 15.99 2,751,900
6/26/2019 0.00 / 0.00% 18.35 18.50 18.30 18.35 18.37 16.30 2,426,090
6/25/2019 -0.05 / -0.27% 18.40 18.50 18.30 18.35 18.39 16.30 1,946,690
AAA News
22/02 AAA: Resolution on the EGM 2021
02/02 AAA: Report on bond interest & principal payment
02/02 AAA: BOD resolution on the business plan in 2021
01/02 AAA: Board resolution on agreements with related parties
15/01 AAA: Holding AGM 2021
Related Companies
Volume Price Change
ABS  40,400 35.40 0.00%
APC  44,300 22.80 -4.20%
APH  588,300 50.20 -4.20%
APP  10,500 5.00 8.70%
BRC  200 12.30 0.82%
BRR  0 12.40 0.00%
BVN  0 8.00 0.00%
CSV  177,400 30.15 -1.79%
Market Update
Last updated at 3:20:00 PM
VN-INDEX 1,168.52 -18.43/-1.55%
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.