An Phat Bioplastics JSC (HOSE:AAA)
Vietnam · Delayed Price · Currency is VND 7,590.00
-50.00 (-0.65%)
At close: Oct 27, 2025
An Phat Bioplastics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8,230.00 | 8,310.00 | 8,150.00 | 8,150.00 | 8,150.00 | -0.97% | 1,615,439 |
| Oct 30, 2025 | 8,120.00 | 8,300.00 | 8,080.00 | 8,230.00 | 8,230.00 | 2.36% | 3,371,092 |
| Oct 29, 2025 | 7,750.00 | 8,080.00 | 7,750.00 | 8,040.00 | 8,040.00 | 5.65% | 2,963,735 |
| Oct 28, 2025 | 7,590.00 | 7,650.00 | 7,510.00 | 7,610.00 | 7,610.00 | 0.26% | 1,170,420 |
| Oct 27, 2025 | 7,650.00 | 7,750.00 | 7,590.00 | 7,590.00 | 7,590.00 | -0.65% | 795,980 |
| Oct 24, 2025 | 7,700.00 | 7,700.00 | 7,550.00 | 7,640.00 | 7,640.00 | -0.65% | 881,591 |
| Oct 23, 2025 | 7,670.00 | 7,790.00 | 7,670.00 | 7,690.00 | 7,690.00 | 0.79% | 1,011,190 |
| Oct 22, 2025 | 7,650.00 | 7,650.00 | 7,520.00 | 7,630.00 | 7,630.00 | 1.06% | 1,011,175 |
| Oct 21, 2025 | 7,440.00 | 7,670.00 | 7,390.00 | 7,550.00 | 7,550.00 | 2.17% | 3,765,916 |
| Oct 20, 2025 | 7,920.00 | 8,020.00 | 7,390.00 | 7,390.00 | 7,390.00 | -6.93% | 3,844,001 |
| Oct 17, 2025 | 8,000.00 | 8,040.00 | 7,940.00 | 7,940.00 | 7,940.00 | -0.50% | 1,351,664 |
| Oct 16, 2025 | 8,000.00 | 8,040.00 | 7,940.00 | 7,980.00 | 7,980.00 | 0.38% | 1,557,865 |
| Oct 15, 2025 | 7,990.00 | 8,070.00 | 7,940.00 | 7,950.00 | 7,950.00 | -0.50% | 2,202,056 |
| Oct 14, 2025 | 8,140.00 | 8,180.00 | 7,990.00 | 7,990.00 | 7,990.00 | -1.60% | 2,696,216 |
| Oct 13, 2025 | 8,120.00 | 8,200.00 | 8,100.00 | 8,120.00 | 8,120.00 | -1.22% | 2,530,518 |
| Oct 10, 2025 | 8,230.00 | 8,280.00 | 8,150.00 | 8,220.00 | 8,220.00 | - | 1,531,598 |
| Oct 9, 2025 | 8,200.00 | 8,300.00 | 8,190.00 | 8,220.00 | 8,220.00 | 0.24% | 980,258 |
| Oct 8, 2025 | 8,250.00 | 8,270.00 | 8,140.00 | 8,200.00 | 8,200.00 | 0.24% | 1,267,363 |
| Oct 7, 2025 | 8,370.00 | 8,370.00 | 8,180.00 | 8,180.00 | 8,180.00 | -1.56% | 1,469,636 |
| Oct 6, 2025 | 8,200.00 | 8,320.00 | 8,160.00 | 8,310.00 | 8,310.00 | 1.96% | 2,167,721 |
| Oct 3, 2025 | 8,170.00 | 8,210.00 | 8,080.00 | 8,150.00 | 8,150.00 | -0.24% | 1,725,395 |
| Oct 2, 2025 | 8,380.00 | 8,440.00 | 8,130.00 | 8,170.00 | 8,170.00 | -2.51% | 1,839,838 |
| Oct 1, 2025 | 8,250.00 | 8,380.00 | 8,190.00 | 8,380.00 | 8,380.00 | 2.20% | 1,212,410 |
| Sep 30, 2025 | 8,450.00 | 8,450.00 | 8,140.00 | 8,200.00 | 8,200.00 | -2.38% | 3,449,445 |
| Sep 29, 2025 | 8,620.00 | 8,620.00 | 8,350.00 | 8,400.00 | 8,400.00 | -2.21% | 2,469,536 |
| Sep 26, 2025 | 8,200.00 | 8,690.00 | 8,110.00 | 8,590.00 | 8,590.00 | 4.63% | 10,346,570 |
| Sep 25, 2025 | 8,150.00 | 8,270.00 | 8,110.00 | 8,210.00 | 8,210.00 | 1.23% | 1,662,824 |
| Sep 24, 2025 | 8,100.00 | 8,130.00 | 8,040.00 | 8,110.00 | 8,110.00 | 0.25% | 1,162,637 |
| Sep 23, 2025 | 8,040.00 | 8,100.00 | 8,040.00 | 8,090.00 | 8,090.00 | 0.75% | 577,421 |
| Sep 22, 2025 | 8,130.00 | 8,180.00 | 8,000.00 | 8,030.00 | 8,030.00 | -1.23% | 2,165,269 |
| Sep 19, 2025 | 8,180.00 | 8,210.00 | 8,120.00 | 8,130.00 | 8,130.00 | -0.61% | 1,268,335 |
| Sep 18, 2025 | 8,300.00 | 8,310.00 | 8,170.00 | 8,180.00 | 8,180.00 | -1.09% | 2,012,431 |
| Sep 17, 2025 | 8,270.00 | 8,430.00 | 8,230.00 | 8,270.00 | 8,270.00 | 0.61% | 2,764,810 |
| Sep 16, 2025 | 8,380.00 | 8,400.00 | 8,220.00 | 8,220.00 | 8,220.00 | -1.56% | 2,593,670 |
| Sep 15, 2025 | 8,180.00 | 8,350.00 | 8,150.00 | 8,350.00 | 8,350.00 | 2.83% | 3,099,566 |
| Sep 12, 2025 | 8,040.00 | 8,140.00 | 8,010.00 | 8,120.00 | 8,120.00 | 1.75% | 1,959,768 |
| Sep 11, 2025 | 8,060.00 | 8,100.00 | 7,900.00 | 7,980.00 | 7,980.00 | -0.99% | 2,396,341 |
| Sep 10, 2025 | 8,080.00 | 8,120.00 | 8,000.00 | 8,060.00 | 8,060.00 | 0.62% | 1,060,658 |
| Sep 9, 2025 | 8,000.00 | 8,120.00 | 7,930.00 | 8,010.00 | 8,010.00 | 0.13% | 2,605,814 |
| Sep 8, 2025 | 8,160.00 | 8,250.00 | 7,990.00 | 8,000.00 | 8,000.00 | -1.96% | 3,740,046 |
| Sep 5, 2025 | 8,350.00 | 8,490.00 | 8,160.00 | 8,160.00 | 8,160.00 | -1.69% | 4,162,495 |
| Sep 4, 2025 | 8,260.00 | 8,390.00 | 8,250.00 | 8,300.00 | 8,300.00 | 0.97% | 2,731,495 |
| Sep 3, 2025 | 8,160.00 | 8,260.00 | 8,140.00 | 8,220.00 | 8,220.00 | 1.23% | 2,180,802 |
| Aug 29, 2025 | 8,160.00 | 8,200.00 | 8,110.00 | 8,120.00 | 8,120.00 | -0.61% | 1,984,426 |
| Aug 28, 2025 | 8,110.00 | 8,180.00 | 8,100.00 | 8,170.00 | 8,170.00 | 1.11% | 1,179,857 |
| Aug 27, 2025 | 8,090.00 | 8,190.00 | 8,060.00 | 8,080.00 | 8,080.00 | 0.87% | 2,475,579 |
| Aug 26, 2025 | 7,900.00 | 8,010.00 | 7,890.00 | 8,010.00 | 8,010.00 | 1.26% | 1,557,214 |
| Aug 25, 2025 | 8,000.00 | 8,000.00 | 7,850.00 | 7,910.00 | 7,910.00 | 0.51% | 2,072,752 |
| Aug 22, 2025 | 8,020.00 | 8,020.00 | 7,800.00 | 7,870.00 | 7,870.00 | -2.24% | 4,430,268 |
| Aug 21, 2025 | 8,290.00 | 8,290.00 | 8,000.00 | 8,050.00 | 8,050.00 | -1.83% | 4,268,397 |