Sunday, June 16, 2024 1:08:09 AM - Markets open
VN-INDEX 1,279.91 -21.60/-1.66%
HNX-INDEX 243.97 -4.39/-1.77%
UPCOM-INDEX 98.05 -0.96/-0.97%
An Pha Petroleum Group Joint Stock Company (ASP : HOSE)
Utilities : Gas Distribution
4.70 0.00/0.00%
3:04:59 PM
Closing price on 5/23/2024
4.60 +0.30/+6.98%
Open 4.21
High 4.60
Low 4.21
Volume 211,200
Split-adjusted Price 4.60

Create Alert at: 4 4 4 ...
ASP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/23/2024 +0.30 / +6.98% 4.21 4.60 4.21 4.60 4.53 4.60 211,200
5/22/2024 +0.02 / +0.47% 4.28 4.33 4.28 4.30 4.31 4.30 63,000
5/21/2024 -0.01 / -0.23% 4.20 4.33 4.20 4.28 4.26 4.28 27,800
5/20/2024 +0.02 / +0.47% 4.39 4.39 4.25 4.29 4.28 4.29 56,600
5/17/2024 -0.01 / -0.23% 4.29 4.29 4.26 4.27 4.28 4.27 71,800
5/16/2024 +0.02 / +0.47% 4.27 4.28 4.24 4.28 4.26 4.28 41,700
5/15/2024 +0.06 / +1.43% 4.29 4.29 4.22 4.26 4.26 4.26 27,800
5/14/2024 -0.11 / -2.55% 4.31 4.34 4.20 4.20 4.25 4.20 96,000
5/13/2024 -0.01 / -0.23% 4.31 4.35 4.30 4.31 4.32 4.31 26,000
5/10/2024 +0.04 / +0.93% 4.28 4.33 4.28 4.32 4.30 4.32 73,900
5/9/2024 +0.08 / +1.90% 4.20 4.28 4.13 4.28 4.21 4.28 35,100
5/8/2024 +0.13 / +3.19% 4.12 4.30 4.12 4.20 4.19 4.20 32,100
5/7/2024 -0.03 / -0.73% 4.06 4.15 4.02 4.07 4.08 4.07 142,800
5/6/2024 0.00 / 0.00% 4.10 4.10 4.03 4.10 4.06 4.10 105,400
5/3/2024 -0.05 / -1.20% 4.16 4.16 4.08 4.10 4.10 4.10 28,800
5/2/2024 -0.01 / -0.24% 4.16 4.23 4.10 4.15 4.14 4.15 103,900
4/26/2024 +0.04 / +0.97% 4.12 4.16 4.12 4.16 4.14 4.16 40,600
4/25/2024 +0.02 / +0.49% 4.10 4.15 4.00 4.12 4.02 4.12 77,700
4/24/2024 -0.09 / -2.15% 4.18 4.18 4.10 4.10 4.13 4.10 73,900
4/23/2024 +0.01 / +0.24% 4.19 4.21 3.98 4.19 4.13 4.19 27,900
4/22/2024 -0.03 / -0.71% 4.21 4.22 4.18 4.18 4.19 4.18 31,300
4/19/2024 -0.03 / -0.71% 4.24 4.25 4.11 4.21 4.15 4.21 60,300
4/17/2024 +0.04 / +0.95% 4.23 4.47 4.19 4.24 4.23 4.24 54,000
4/16/2024 -0.12 / -2.78% 4.32 4.33 4.15 4.20 4.23 4.20 241,700
4/15/2024 -0.32 / -6.90% 4.64 4.64 4.32 4.32 4.49 4.32 164,400
4/12/2024 -0.03 / -0.64% 4.67 4.67 4.61 4.64 4.64 4.64 114,000
4/11/2024 +0.01 / +0.21% 4.68 4.68 4.61 4.67 4.65 4.67 29,800
4/10/2024 -0.06 / -1.27% 4.72 4.72 4.64 4.66 4.69 4.66 165,600
4/9/2024 -0.11 / -2.28% 4.83 4.83 4.72 4.72 4.76 4.72 83,500
4/8/2024 -0.01 / -0.21% 4.84 4.84 4.77 4.83 4.78 4.83 111,100
ASP News
01/11 ASP: Nghị quyết HĐQT về việc ban hành Quy chế CBTT (kèm quy chế)
11/06 ASP: Holding 2024 AGM
30/05 ASP: Change in personnel
30/05 ASP: Holding AGM 2024
30/05 ASP: Approval for holding 2024 AGM
Related Companies
Volume Price Change
CNG  892,500 33.20 -3.63%
GAS  2,277,200 79.00 -1.50%
HFC  0 6.30 0.00%
MTG  1,100 8.60 2.38%
PCG  0 6.40 0.00%
PEG  500 7.90 -1.25%
PGC  136,500 14.70 -5.77%
PGD  2,800 36.00 -0.28%
PGS  2,100 30.80 -0.65%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,279.91 -21.60/-1.66%
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.