Thursday, July 24, 2025 12:13:35 PM - Markets open
VN-INDEX 1,513.21 +0.90/+0.06%
HNX-INDEX 250.05 +0.72/+0.29%
UPCOM-INDEX 105.08 +0.28/+0.27%
An Pha Petroleum Group Joint Stock Company (ASP : HOSE)
Utilities : Gas Distribution
5.24 0.00/0.00%
11:27:28 AM
Closing price on 10/31/2013
5.20 0.00/0.00%
Open 5.20
High 5.30
Low 5.20
Volume 33,370
Split-adjusted Price 3.06

Create Alert at: 5 5 5 ...
ASP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/31/2013 0.00 / 0.00% 5.20 5.30 5.20 5.20 5.20 3.06 33,370
10/30/2013 +0.10 / +1.96% 5.20 5.20 5.20 5.20 5.20 3.06 23,410
10/29/2013 -0.10 / -1.92% 5.10 5.20 5.10 5.10 5.10 3.00 14,920
10/28/2013 -0.10 / -1.89% 5.20 5.20 5.10 5.20 5.20 3.06 54,340
10/25/2013 +0.10 / +1.92% 5.20 5.30 5.20 5.30 5.30 3.12 50,070
10/24/2013 +0.10 / +1.96% 5.20 5.20 5.10 5.20 5.20 3.06 33,780
10/23/2013 -0.10 / -1.92% 5.20 5.30 5.10 5.10 5.10 3.00 70,210
10/22/2013 -0.10 / -1.89% 5.20 5.20 5.10 5.20 5.20 3.06 33,890
10/21/2013 +0.20 / +3.92% 5.10 5.30 5.10 5.30 5.30 3.12 45,730
10/18/2013 -0.10 / -1.92% 5.20 5.20 5.10 5.10 5.10 3.00 32,330
10/17/2013 0.00 / 0.00% 5.20 5.20 5.10 5.20 5.20 3.06 13,290
10/16/2013 +0.20 / +4.00% 5.00 5.20 5.00 5.20 5.20 3.06 39,100
10/15/2013 -0.10 / -1.96% 5.10 5.10 5.00 5.00 5.00 2.94 105,610
10/14/2013 -0.10 / -1.92% 5.00 5.10 5.00 5.10 5.10 3.00 26,420
10/11/2013 0.00 / 0.00% 5.10 5.20 5.10 5.20 5.20 3.06 7,060
10/10/2013 0.00 / 0.00% 5.10 5.20 5.10 5.20 5.20 3.06 6,940
10/9/2013 0.00 / 0.00% 5.10 5.20 5.10 5.20 5.20 3.06 44,500
10/8/2013 -0.10 / -1.89% 5.30 5.30 5.10 5.20 5.20 3.06 28,580
10/7/2013 +0.10 / +1.92% 5.20 5.30 5.20 5.30 5.30 3.12 12,940
10/4/2013 0.00 / 0.00% 5.20 5.30 5.10 5.20 5.20 3.06 204,620
10/3/2013 -0.10 / -1.89% 5.30 5.30 5.10 5.20 5.20 3.06 41,660
10/2/2013 +0.10 / +1.92% 5.20 5.30 5.20 5.30 5.30 3.12 24,080
10/1/2013 0.00 / 0.00% 5.20 5.30 5.10 5.20 5.20 3.06 43,560
9/30/2013 0.00 / 0.00% 5.10 5.20 5.10 5.20 5.20 3.06 10,040
9/27/2013 0.00 / 0.00% 5.20 5.20 5.10 5.20 5.20 3.06 48,450
9/26/2013 0.00 / 0.00% 5.20 5.20 5.10 5.20 5.20 3.06 23,690
9/25/2013 +0.10 / +1.96% 5.00 5.30 5.00 5.20 5.20 3.06 56,820
9/24/2013 +0.10 / +2.00% 5.00 5.10 5.00 5.10 5.10 3.00 51,080
9/23/2013 +0.10 / +2.04% 4.80 5.00 4.80 5.00 5.00 2.94 34,920
9/20/2013 +0.10 / +2.08% 4.90 4.90 4.70 4.90 4.90 2.88 33,510
ASP News
22/04 ASP: Annual Report 2024
08/04 ASP: Remove stock from warning status
08/04 ASP: Handling violations for ASP shares
31/03 ASP: Resolution of General Meeting of Shareholders
26/03 ASP: Record date for AGM 2025
Related Companies
Volume Price Change
CNG  40,400 28.85 0.00%
GAS  700,800 69.30 0.43%
HFC  0 8.00 0.00%
MTG  300 9.10 -14.95%
PCG  0 2.20 0.00%
PEG  300 3.80 0.00%
PGC  10,900 14.00 0.00%
PGD  30,200 25.30 -3.98%
PGS  5,700 34.90 0.00%
Market Update
Last updated at 12:10:01 PM
VN-INDEX 1,513.21 +0.90/+0.06%
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.