Wednesday, April 14, 2021 10:52:20 AM - Markets open
VN-INDEX 1,249.34 +1.01/+0.08%
HNX-INDEX 291.99 -0.20/-0.07%
UPCOM-INDEX 83.06 -0.07/-0.08%
An Phat Plastic and Green Environment Joint Stock Company (AAA : HOSE)
Basic Materials : Commodity Chemicals
17.05 +0.05/+0.29%
10:50:05 AM
Closing price on 9/27/2019
15.15 -0.50/-3.19%
Open 15.55
High 15.60
Low 15.00
Volume 3,813,650
Split-adjusted Price 13.85

Create Alert at: 16 18 19 ...
AAA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/27/2019 -0.50 / -3.19% 15.55 15.60 15.00 15.15 15.22 13.85 3,813,650
9/26/2019 -0.05 / -0.32% 15.75 15.85 15.55 15.65 15.70 14.31 1,738,000
9/25/2019 -0.10 / -0.63% 15.85 15.95 15.70 15.70 15.78 14.36 1,719,730
9/24/2019 -0.10 / -0.63% 15.90 16.00 15.80 15.80 15.91 14.45 943,410
9/23/2019 -0.10 / -0.63% 16.00 16.10 15.90 15.90 16.01 14.54 1,192,400
9/20/2019 0.00 / 0.00% 16.00 16.20 16.00 16.00 16.08 14.63 1,612,240
9/19/2019 +0.05 / +0.31% 16.00 16.05 15.90 16.00 15.97 14.63 1,057,900
9/18/2019 -0.05 / -0.31% 16.05 16.20 15.95 15.95 16.06 14.59 1,195,840
9/17/2019 +0.05 / +0.31% 15.90 16.15 15.85 16.00 15.99 14.63 1,792,200
9/16/2019 -0.40 / -2.45% 16.35 16.35 15.90 15.95 16.04 14.59 2,292,980
9/13/2019 0.00 / 0.00% 16.35 16.45 16.25 16.35 16.33 14.95 1,784,800
9/12/2019 +0.35 / +2.19% 16.05 16.40 16.05 16.35 16.27 14.95 2,008,360
9/11/2019 +0.05 / +0.31% 16.00 16.10 15.85 16.00 15.97 14.63 1,064,850
9/10/2019 0.00 / 0.00% 15.95 16.20 15.90 15.95 16.05 14.59 2,067,820
9/9/2019 0.00 / 0.00% 16.00 16.10 15.95 15.95 16.01 14.59 1,194,640
9/6/2019 -0.05 / -0.31% 16.05 16.20 15.90 15.95 16.04 14.59 995,090
9/5/2019 +0.10 / +0.63% 16.00 16.20 15.95 16.00 16.09 14.63 1,585,360
9/4/2019 -0.05 / -0.31% 15.95 16.00 15.75 15.90 15.87 14.54 1,490,410
9/3/2019 -0.45 / -2.74% 16.40 16.45 15.90 15.95 16.14 14.59 1,205,500
8/30/2019 +0.60 / +3.80% 15.90 16.40 15.90 16.40 16.18 15.00 2,733,710
8/29/2019 -0.25 / -1.56% 16.05 16.15 15.80 15.80 15.98 14.45 2,051,390
8/28/2019 -0.20 / -1.23% 16.25 16.40 16.05 16.05 16.16 14.68 1,701,810
8/27/2019 -0.25 / -1.52% 16.55 16.65 16.20 16.25 16.38 14.86 2,401,690
8/26/2019 -0.45 / -2.65% 16.85 16.90 16.30 16.50 16.58 15.09 2,466,420
8/23/2019 +0.05 / +0.30% 16.90 17.05 16.80 16.95 16.92 15.50 904,360
8/22/2019 0.00 / 0.00% 16.95 17.10 16.90 16.90 16.99 15.45 1,181,170
8/21/2019 +0.05 / +0.30% 16.85 17.05 16.70 16.90 16.91 15.45 2,408,380
8/20/2019 -0.10 / -0.59% 16.95 17.15 16.85 16.85 16.95 15.41 1,504,480
8/19/2019 -0.10 / -0.59% 17.05 17.30 16.95 16.95 17.08 15.50 977,320
8/16/2019 -0.15 / -0.87% 17.20 17.30 17.05 17.05 17.14 15.59 1,329,320
AAA News
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
26/03 AAA: Record date for Annual General Meeting 2021
Related Companies
Volume Price Change
ABS  72,900 58.60 3.17%
APC  51,000 24.30 -0.82%
APH  334,400 48.80 -1.41%
APP  2,200 8.40 2.44%
BRC  3,700 13.75 2.61%
BRR  0 13.00 0.00%
BVN  0 7.00 0.00%
CSV  113,000 30.25 0.83%
Market Update
Last updated at 10:50:05 AM
VN-INDEX 1,249.34 +1.01/+0.08%
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.