Friday, July 17, 2020 1:22:24 AM - Markets open
VN-INDEX 876.83 +6.92/+0.80%
HNX-INDEX 115.59 -0.32/-0.27%
UPCOM-INDEX 57.03 +0.05/+0.09%
An Phat Plastic and Green Environment Joint Stock Company (AAA : HOSE)
Basic Materials : Commodity Chemicals
12.45 +0.05/+0.40%
3:10:16 PM
Closing price on 9/26/2019
15.65 -0.05/-0.32%
Open 15.75
High 15.85
Low 15.55
Volume 1,738,000
Split-adjusted Price 15.65

Create Alert at: 11 13 14 ...
AAA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/26/2019 -0.05 / -0.32% 15.75 15.85 15.55 15.65 15.70 15.65 1,738,000
9/25/2019 -0.10 / -0.63% 15.85 15.95 15.70 15.70 15.78 15.70 1,719,730
9/24/2019 -0.10 / -0.63% 15.90 16.00 15.80 15.80 15.91 15.80 943,410
9/23/2019 -0.10 / -0.63% 16.00 16.10 15.90 15.90 16.01 15.90 1,192,400
9/20/2019 0.00 / 0.00% 16.00 16.20 16.00 16.00 16.08 16.00 1,612,240
9/19/2019 +0.05 / +0.31% 16.00 16.05 15.90 16.00 15.97 16.00 1,057,900
9/18/2019 -0.05 / -0.31% 16.05 16.20 15.95 15.95 16.06 15.95 1,195,840
9/17/2019 +0.05 / +0.31% 15.90 16.15 15.85 16.00 15.99 16.00 1,792,200
9/16/2019 -0.40 / -2.45% 16.35 16.35 15.90 15.95 16.04 15.95 2,292,980
9/13/2019 0.00 / 0.00% 16.35 16.45 16.25 16.35 16.33 16.35 1,784,800
9/12/2019 +0.35 / +2.19% 16.05 16.40 16.05 16.35 16.27 16.35 2,008,360
9/11/2019 +0.05 / +0.31% 16.00 16.10 15.85 16.00 15.97 16.00 1,064,850
9/10/2019 0.00 / 0.00% 15.95 16.20 15.90 15.95 16.05 15.95 2,067,820
9/9/2019 0.00 / 0.00% 16.00 16.10 15.95 15.95 16.01 15.95 1,194,640
9/6/2019 -0.05 / -0.31% 16.05 16.20 15.90 15.95 16.04 15.95 995,090
9/5/2019 +0.10 / +0.63% 16.00 16.20 15.95 16.00 16.09 16.00 1,585,360
9/4/2019 -0.05 / -0.31% 15.95 16.00 15.75 15.90 15.87 15.90 1,490,410
9/3/2019 -0.45 / -2.74% 16.40 16.45 15.90 15.95 16.14 15.95 1,205,500
8/30/2019 +0.60 / +3.80% 15.90 16.40 15.90 16.40 16.18 16.40 2,733,710
8/29/2019 -0.25 / -1.56% 16.05 16.15 15.80 15.80 15.98 15.80 2,051,390
8/28/2019 -0.20 / -1.23% 16.25 16.40 16.05 16.05 16.16 16.05 1,701,810
8/27/2019 -0.25 / -1.52% 16.55 16.65 16.20 16.25 16.38 16.25 2,401,690
8/26/2019 -0.45 / -2.65% 16.85 16.90 16.30 16.50 16.58 16.50 2,466,420
8/23/2019 +0.05 / +0.30% 16.90 17.05 16.80 16.95 16.92 16.95 904,360
8/22/2019 0.00 / 0.00% 16.95 17.10 16.90 16.90 16.99 16.90 1,181,170
8/21/2019 +0.05 / +0.30% 16.85 17.05 16.70 16.90 16.91 16.90 2,408,380
8/20/2019 -0.10 / -0.59% 16.95 17.15 16.85 16.85 16.95 16.85 1,504,480
8/19/2019 -0.10 / -0.59% 17.05 17.30 16.95 16.95 17.08 16.95 977,320
8/16/2019 -0.15 / -0.87% 17.20 17.30 17.05 17.05 17.14 17.05 1,329,320
8/15/2019 0.00 / 0.00% 16.80 17.20 16.80 17.20 16.95 17.20 1,520,850
AAA News
08/07 AAA: Notice of transactions of warrants
07/07 AAA: AAA signs an Auditing Contract
06/07 AAA: BOD resolution on buying shares of An Vinh Packaging
06/07 AAA: Notice of record date for closing the list of warrant holders
06/07 AAA: Board resolution on exercising warrants
Related Companies
Volume Price Change
ABS  125,640 12.25 -0.41%
APC  33,340 21.15 0.48%
APP  0 3.60 0.00%
BRC  0 10.90 0.00%
BRR  0 9.10 0.00%
BVN  0 11.70 0.00%
CSV  65,280 22.05 -0.45%
DAG  239,350 6.15 -0.16%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 876.83 +6.92/+0.80%
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.