An Phat Bioplastics JSC (HOSE:AAA)
Vietnam · Delayed Price · Currency is VND 8,120.00
+140.00 (1.75%)
At close: Sep 12, 2025
An Phat Bioplastics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 8,520.00 | 8,520.00 | 8,000.00 | 8,200.00 | 8,200.00 | -3.53% | 5,331,904 |
| Aug 19, 2025 | 8,470.00 | 8,640.00 | 8,410.00 | 8,500.00 | 8,500.00 | 0.59% | 3,302,135 |
| Aug 18, 2025 | 8,450.00 | 8,520.00 | 8,360.00 | 8,450.00 | 8,450.00 | 0.36% | 3,930,495 |
| Aug 15, 2025 | 8,800.00 | 8,830.00 | 8,400.00 | 8,420.00 | 8,420.00 | -3.88% | 7,464,081 |
| Aug 14, 2025 | 8,850.00 | 8,930.00 | 8,730.00 | 8,760.00 | 8,760.00 | 0.11% | 5,670,327 |
| Aug 13, 2025 | 8,600.00 | 8,750.00 | 8,500.00 | 8,750.00 | 8,750.00 | 2.46% | 5,597,816 |
| Aug 12, 2025 | 8,710.00 | 8,730.00 | 8,500.00 | 8,540.00 | 8,540.00 | -1.61% | 5,026,672 |
| Aug 11, 2025 | 8,800.00 | 8,800.00 | 8,610.00 | 8,680.00 | 8,680.00 | 0.81% | 3,721,444 |
| Aug 8, 2025 | 8,550.00 | 8,820.00 | 8,530.00 | 8,610.00 | 8,610.00 | 0.82% | 5,334,698 |
| Aug 7, 2025 | 8,550.00 | 8,650.00 | 8,480.00 | 8,540.00 | 8,540.00 | 1.07% | 3,577,529 |
| Aug 6, 2025 | 8,430.00 | 8,540.00 | 8,400.00 | 8,450.00 | 8,450.00 | 0.84% | 2,832,773 |
| Aug 5, 2025 | 8,600.00 | 8,660.00 | 8,150.00 | 8,380.00 | 8,380.00 | -2.56% | 8,696,115 |
| Aug 4, 2025 | 8,550.00 | 8,690.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.06% | 3,824,939 |
| Aug 1, 2025 | 8,900.00 | 8,900.00 | 8,450.00 | 8,510.00 | 8,510.00 | -3.30% | 5,354,542 |
| Jul 31, 2025 | 8,700.00 | 8,920.00 | 8,640.00 | 8,800.00 | 8,800.00 | 5.52% | 12,031,080 |
| Jul 30, 2025 | 7,800.00 | 8,340.00 | 7,790.00 | 8,340.00 | 8,340.00 | 6.92% | 8,543,403 |
| Jul 29, 2025 | 8,280.00 | 8,350.00 | 7,800.00 | 7,800.00 | 7,800.00 | -4.99% | 7,729,766 |
| Jul 28, 2025 | 8,170.00 | 8,300.00 | 8,160.00 | 8,210.00 | 8,210.00 | 0.86% | 4,833,129 |
| Jul 25, 2025 | 8,250.00 | 8,300.00 | 8,120.00 | 8,140.00 | 8,140.00 | -1.21% | 4,325,137 |
| Jul 24, 2025 | 8,000.00 | 8,400.00 | 8,000.00 | 8,240.00 | 8,240.00 | 4.44% | 6,244,416 |
| Jul 23, 2025 | 7,770.00 | 7,890.00 | 7,740.00 | 7,890.00 | 7,890.00 | 2.73% | 5,110,819 |
| Jul 22, 2025 | 7,680.00 | 7,730.00 | 7,620.00 | 7,680.00 | 7,680.00 | - | 2,314,162 |
| Jul 21, 2025 | 7,760.00 | 7,840.00 | 7,680.00 | 7,680.00 | 7,680.00 | -1.03% | 3,728,757 |
| Jul 18, 2025 | 7,870.00 | 7,900.00 | 7,740.00 | 7,760.00 | 7,760.00 | -0.13% | 3,297,321 |
| Jul 17, 2025 | 7,650.00 | 7,840.00 | 7,650.00 | 7,770.00 | 7,770.00 | 1.83% | 4,711,872 |
| Jul 16, 2025 | 7,620.00 | 7,720.00 | 7,550.00 | 7,630.00 | 7,630.00 | 0.13% | 2,489,124 |
| Jul 15, 2025 | 7,600.00 | 7,740.00 | 7,590.00 | 7,620.00 | 7,620.00 | 0.79% | 3,396,417 |
| Jul 14, 2025 | 7,590.00 | 7,620.00 | 7,400.00 | 7,560.00 | 7,560.00 | -0.13% | 2,574,853 |
| Jul 11, 2025 | 7,740.00 | 7,770.00 | 7,560.00 | 7,570.00 | 7,570.00 | -1.69% | 3,810,394 |
| Jul 10, 2025 | 7,560.00 | 7,740.00 | 7,520.00 | 7,700.00 | 7,700.00 | 3.08% | 5,852,477 |
| Jul 9, 2025 | 7,440.00 | 7,540.00 | 7,400.00 | 7,470.00 | 7,470.00 | 1.08% | 3,758,908 |
| Jul 8, 2025 | 7,350.00 | 7,480.00 | 7,340.00 | 7,390.00 | 7,390.00 | 1.51% | 4,600,741 |
| Jul 7, 2025 | 7,240.00 | 7,330.00 | 7,220.00 | 7,280.00 | 7,280.00 | 0.97% | 3,166,582 |
| Jul 4, 2025 | 7,230.00 | 7,270.00 | 7,190.00 | 7,210.00 | 7,210.00 | 0.14% | 1,316,433 |
| Jul 3, 2025 | 7,280.00 | 7,280.00 | 7,180.00 | 7,200.00 | 7,200.00 | -0.41% | 1,857,209 |