Friday, November 27, 2020 3:16:31 AM - Markets closed
VN-INDEX 1,005.97 +6.03/+0.60%
HNX-INDEX 148.40 +0.31/+0.21%
UPCOM-INDEX 66.50 -0.11/-0.17%
An Phat Plastic and Green Environment Joint Stock Company (AAA : HOSE)
Basic Materials : Commodity Chemicals
12.20 +0.15/+1.24%
3:05:13 PM
Closing price on 9/30/2019
15.35 +0.20/+1.32%
Open 15.15
High 15.50
Low 15.15
Volume 2,386,620
Split-adjusted Price 14.04

Create Alert at: 11 13 14 ...
AAA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/30/2019 +0.20 / +1.32% 15.15 15.50 15.15 15.35 15.33 14.04 2,386,620
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
AAA News
24/11 AAA: Report on the use of capital of public offering
23/11 AAA: Announcement of the change of listing
19/11 AAA: Decision on the change of listing
17/11 AAA: Board resolution on share transfer
27/10 AAA: Report on Outstanding Voting Shares
Related Companies
Volume Price Change
ABS  275,970 12.95 1.57%
APC  67,920 21.55 0.47%
APH  3,912,340 86.90 0.12%
APP  0 4.00 0.00%
BRC  2,080 11.00 1.38%
BRR  0 13.80 0.00%
BVN  0 7.10 0.00%
CSV  150,670 27.55 -0.36%
Market Update
Last updated at 3:04:59 PM
VN-INDEX 1,005.97 +6.03/+0.60%
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.