Tuesday, November 5, 2024 4:01:11 AM - Markets closed
VN-INDEX 1,244.71 -10.18/-0.81%
HNX-INDEX 224.45 -0.96/-0.43%
UPCOM-INDEX 91.61 -0.35/-0.38%
An Pha Petroleum Group Joint Stock Company (ASP : HOSE)
Utilities : Gas Distribution
3.94 -0.19/-4.60%
3:05:01 PM
Closing price on 6/28/2024
4.70 +0.03/+0.64%
Open 4.70
High 4.70
Low 4.60
Volume 52,600
Split-adjusted Price 4.70

Create Alert at: 3 3 3 ...
ASP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/28/2024 +0.03 / +0.64% 4.70 4.70 4.60 4.70 4.64 4.70 52,600
6/27/2024 +0.02 / +0.43% 4.65 4.70 4.60 4.67 4.69 4.67 133,900
6/26/2024 +0.01 / +0.22% 4.50 4.71 4.50 4.65 4.59 4.65 52,600
6/25/2024 0.00 / 0.00% 4.68 4.69 4.51 4.64 4.57 4.64 9,100
6/24/2024 +0.01 / +0.22% 4.95 4.95 4.60 4.64 4.74 4.64 41,700
6/21/2024 +0.13 / +2.89% 4.51 4.65 4.50 4.63 4.61 4.63 62,900
6/20/2024 -0.03 / -0.66% 4.53 4.79 4.50 4.50 4.64 4.50 197,400
6/19/2024 -0.13 / -2.79% 4.63 4.64 4.52 4.53 4.57 4.53 83,100
6/18/2024 0.00 / 0.00% 4.66 4.69 4.60 4.66 4.62 4.66 59,000
6/17/2024 -0.04 / -0.85% 4.71 4.71 4.65 4.66 4.68 4.66 43,200
6/14/2024 0.00 / 0.00% 4.68 4.80 4.63 4.70 4.76 4.70 133,300
6/13/2024 0.00 / 0.00% 4.71 4.72 4.50 4.70 4.63 4.70 177,800
6/12/2024 -0.08 / -1.67% 4.78 4.80 4.70 4.70 4.73 4.70 73,300
6/11/2024 -0.01 / -0.21% 4.79 4.88 4.72 4.78 4.78 4.78 101,500
6/10/2024 +0.03 / +0.63% 4.77 4.82 4.76 4.79 4.80 4.79 109,200
6/7/2024 +0.02 / +0.42% 4.74 4.79 4.70 4.76 4.74 4.76 23,700
6/6/2024 -0.05 / -1.04% 4.70 4.82 4.70 4.74 4.78 4.74 44,400
6/5/2024 0.00 / 0.00% 4.80 4.80 4.71 4.79 4.77 4.79 46,800
6/4/2024 +0.05 / +1.05% 4.74 4.83 4.72 4.79 4.76 4.79 76,300
6/3/2024 +0.04 / +0.85% 4.65 4.84 4.65 4.74 4.72 4.74 55,400
5/31/2024 +0.02 / +0.43% 4.67 4.95 4.67 4.70 4.71 4.70 48,100
5/30/2024 -0.15 / -3.11% 4.54 4.83 4.54 4.68 4.66 4.68 85,000
5/29/2024 -0.11 / -2.23% 5.05 5.05 4.80 4.83 4.90 4.83 142,000
5/28/2024 +0.32 / +6.93% 4.55 4.94 4.55 4.94 4.81 4.94 212,600
5/27/2024 +0.04 / +0.87% 4.36 4.62 4.36 4.62 4.57 4.62 107,200
5/24/2024 -0.02 / -0.43% 4.91 4.91 4.57 4.58 4.79 4.58 294,600
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
ASP News
01/11 ASP: Nghị quyết HĐQT về việc ban hành Quy chế CBTT (kèm quy chế)
15/10 ASP: BOD resolution dated October 14, 2024
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)
Related Companies
Volume Price Change
CNG  87,900 31.40 -1.41%
GAS  461,700 69.90 -0.43%
HFC  400 8.50 -14.14%
MTG  0 7.00 0.00%
PCG  0 5.50 0.00%
PEG  0 6.50 0.00%
PGC  68,300 14.75 -0.34%
PGD  2,200 32.00 -1.54%
PGS  0 32.00 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,244.71 -10.18/-0.81%
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.