An Phat Bioplastics JSC (HOSE:AAA)
Vietnam · Delayed Price · Currency is VND 8,220.00
+20.00 (0.24%)
At close: Oct 9, 2025
An Phat Bioplastics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |