Friday, September 20, 2024 11:29:04 AM - Markets open
VN-INDEX 1,281.13 +9.86/+0.78%
HNX-INDEX 234.55 +0.78/+0.33%
UPCOM-INDEX 93.83 +0.20/+0.21%
An Pha Petroleum Group Joint Stock Company (ASP : HOSE)
Utilities : Gas Distribution
4.19 0.00/0.00%
11:25:01 AM
Closing price on 5/10/2022
9.09 -0.17/-1.84%
Open 8.90
High 9.09
Low 8.62
Volume 310,000
Split-adjusted Price 8.34

Create Alert at: 4 4 4 ...
ASP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/10/2022 -0.17 / -1.84% 8.90 9.09 8.62 9.09 8.71 8.34 310,000
5/9/2022 -0.69 / -6.93% 9.95 10.30 9.26 9.26 9.33 8.50 128,800
5/6/2022 -0.45 / -4.33% 9.96 10.45 9.91 9.95 10.06 9.13 107,600
5/5/2022 0.00 / 0.00% 10.75 10.90 10.20 10.40 10.53 9.55 153,200
5/4/2022 +0.25 / +2.46% 10.15 10.55 10.10 10.40 10.36 9.55 158,700
4/29/2022 +0.25 / +2.53% 9.80 10.20 9.70 10.15 9.98 9.32 137,400
4/28/2022 0.00 / 0.00% 9.90 10.15 9.90 9.90 9.96 9.09 140,100
4/27/2022 +0.10 / +1.02% 9.83 9.95 9.22 9.90 9.67 9.09 118,700
4/26/2022 +0.26 / +2.73% 9.00 10.00 8.88 9.80 9.06 9.00 268,300
4/25/2022 -0.71 / -6.93% 9.85 10.85 9.54 9.54 9.75 8.76 167,200
4/22/2022 -0.75 / -6.82% 10.25 11.50 10.25 10.25 10.43 9.41 323,900
4/21/2022 -0.80 / -6.78% 11.10 11.50 11.00 11.00 11.03 10.10 270,100
4/20/2022 -0.85 / -6.72% 12.45 12.65 11.80 11.80 11.91 10.83 369,500
4/19/2022 -0.55 / -4.17% 13.65 13.65 12.30 12.65 12.99 11.61 311,400
4/18/2022 -0.15 / -1.12% 13.40 13.85 12.90 13.20 13.48 12.12 200,000
4/15/2022 +0.05 / +0.38% 13.40 13.80 13.35 13.35 13.62 12.25 190,300
4/14/2022 +0.40 / +3.10% 12.95 13.80 12.95 13.30 13.41 12.21 178,400
4/13/2022 +0.30 / +2.38% 12.70 13.00 12.40 12.90 12.70 11.84 180,400
4/12/2022 -0.90 / -6.67% 13.60 13.90 12.60 12.60 13.00 11.57 304,500
4/8/2022 -0.50 / -3.57% 14.50 14.50 13.50 13.50 13.92 12.39 327,400
4/7/2022 -0.60 / -4.11% 14.60 14.60 14.00 14.00 14.23 12.85 156,400
4/6/2022 +0.25 / +1.74% 14.40 14.90 14.25 14.60 14.57 13.40 252,700
4/5/2022 +0.35 / +2.50% 14.25 14.50 14.00 14.35 14.30 13.17 164,400
4/4/2022 +0.05 / +0.36% 14.00 14.20 13.80 14.00 13.94 12.85 192,000
4/1/2022 -0.45 / -3.13% 14.35 14.35 13.60 13.95 13.88 12.80 441,200
3/31/2022 -0.10 / -0.69% 14.50 14.80 14.00 14.40 14.22 13.22 222,700
3/30/2022 -0.55 / -3.65% 14.50 15.00 14.50 14.50 14.70 13.31 246,000
3/29/2022 +0.25 / +1.69% 14.55 15.10 14.55 15.05 14.91 13.81 298,800
3/28/2022 -0.05 / -0.34% 14.80 15.00 14.00 14.80 14.77 13.58 361,700
3/25/2022 -0.15 / -1.00% 14.90 15.00 14.20 14.85 14.74 13.63 314,500
ASP News
01/11 ASP: Nghị quyết HĐQT về việc ban hành Quy chế CBTT (kèm quy chế)
16/09 ASP: Report on overcoming the status of warned securities
11/09 ASP: Remove stock from warning status
05/09 ASP: Resolution on the AGM (collecting shareholders’ written opinions)
05/09 ASP: Change in Personnel
Related Companies
Volume Price Change
CNG  77,400 35.45 1.43%
GAS  625,500 73.40 0.00%
HFC  0 10.50 0.00%
MTG  0 8.00 0.00%
PCG  18,900 6.00 9.09%
PEG  0 6.50 0.00%
PGC  11,800 14.50 0.69%
PGD  1,400 31.10 0.65%
PGS  200 33.50 -4.29%
Market Update
Last updated at 11:25:00 AM
VN-INDEX 1,281.13 +9.86/+0.78%
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.