Tuesday, January 21, 2025 4:36:05 AM - Markets closed
VN-INDEX 1,249.55 +0.44/+0.04%
HNX-INDEX 221.69 -0.79/-0.35%
UPCOM-INDEX 92.80 -0.31/-0.33%
An Phat Plastic and Green Environment Joint Stock Company (AAA : HOSE)
Basic Materials : Commodity Chemicals
8.45 -0.01/-0.12%
3:05:00 PM
Closing price on 12/20/2019
13.40 -0.15/-1.11%
Open 13.55
High 13.70
Low 13.35
Volume 1,655,470
Split-adjusted Price 10.83

Create Alert at: 8 8 8 ...
AAA Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/20/2019 -0.15 / -1.11% 13.55 13.70 13.35 13.40 13.51 10.83 1,655,470
12/19/2019 -0.30 / -2.17% 13.85 13.90 13.55 13.55 13.67 10.95 2,332,890
12/18/2019 -0.05 / -0.36% 13.90 13.95 13.75 13.85 13.84 11.19 1,117,010
12/17/2019 -0.20 / -1.42% 14.10 14.15 13.90 13.90 13.97 11.23 1,416,410
12/16/2019 0.00 / 0.00% 14.10 14.20 14.05 14.10 14.12 11.39 987,110
12/13/2019 +0.05 / +0.36% 14.10 14.25 14.05 14.10 14.15 11.39 1,565,050
12/12/2019 +0.05 / +0.36% 14.00 14.10 13.95 14.05 14.03 11.35 1,380,410
12/11/2019 +0.10 / +0.72% 13.95 14.00 13.85 14.00 13.92 11.31 1,130,220
12/10/2019 -0.25 / -1.77% 14.15 14.20 13.90 13.90 14.00 11.23 1,638,350
12/9/2019 -0.05 / -0.35% 14.20 14.30 14.15 14.15 14.22 11.43 1,110,930
12/6/2019 +0.20 / +1.43% 14.00 14.25 13.95 14.20 14.12 11.47 2,566,610
12/5/2019 +0.10 / +0.72% 13.90 14.10 13.90 14.00 14.01 11.31 1,214,420
12/4/2019 +0.05 / +0.36% 13.85 14.00 13.80 13.90 13.89 11.23 1,412,440
12/3/2019 0.00 / 0.00% 13.90 14.10 13.70 13.85 13.88 11.19 2,589,940
12/2/2019 -0.25 / -1.77% 14.15 14.25 13.80 13.85 14.02 11.19 1,421,950
11/29/2019 0.00 / 0.00% 14.15 14.25 14.05 14.10 14.13 11.39 1,324,020
11/28/2019 -0.10 / -0.70% 14.20 14.30 14.05 14.10 14.13 11.39 1,383,400
11/27/2019 0.00 / 0.00% 14.25 14.40 14.20 14.20 14.28 11.47 1,518,470
11/26/2019 +0.10 / +0.71% 14.20 14.35 14.15 14.20 14.24 11.47 2,027,030
11/25/2019 -0.25 / -1.74% 14.40 14.50 14.10 14.10 14.31 11.39 2,053,850
11/22/2019 -0.45 / -3.04% 14.80 14.90 14.30 14.35 14.59 11.59 2,795,910
11/21/2019 -0.10 / -0.67% 14.90 14.95 14.75 14.80 14.81 11.96 2,109,330
11/20/2019 -0.10 / -0.67% 15.00 15.05 14.80 14.90 14.92 12.04 1,741,260
11/19/2019 +0.10 / +0.67% 14.95 15.05 14.90 15.00 14.97 12.12 2,650,350
11/18/2019 -0.15 / -1.00% 15.10 15.15 14.90 14.90 15.02 12.04 2,014,590
11/15/2019 -0.20 / -1.31% 15.30 15.35 15.05 15.05 15.21 12.16 2,655,020
11/14/2019 -0.25 / -1.61% 15.55 15.55 15.20 15.25 15.40 12.32 3,227,390
11/13/2019 -0.15 / -0.96% 15.65 15.80 15.45 15.50 15.57 12.52 2,796,560
11/12/2019 +0.20 / +1.29% 15.50 15.80 15.45 15.65 15.59 12.64 5,143,470
11/11/2019 -0.40 / -2.52% 15.80 15.90 15.40 15.45 15.68 12.48 4,074,000
AAA News
15/11 AAA: Loan guarantee for An Tien Industries JSC
01/10 AAA: Approving the transaction with related parties
24/09 AAA: Report Insider Transaction
20/09 AAA: Sustainability Report 2023 via the website
17/09 AAA: Change in the content of Business Registration Confirmation
Related Companies
Volume Price Change
ABS  314,600 4.68 3.08%
APC  15,700 6.90 6.15%
APH  1,883,900 7.50 3.59%
APP  4,800 6.60 3.13%
BMP  195,800 125.00 -1.88%
BRC  52,100 14.70 -1.01%
BRR  5,400 21.30 1.43%
CSV  776,700 42.50 -1.39%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,249.55 +0.44/+0.04%
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.