An Phat Bioplastics JSC (HOSE:AAA)
Vietnam · Delayed Price · Currency is VND 8,620.00
+160.00 (1.89%)
At close: Dec 4, 2025
An Phat Bioplastics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,700.00 | 8,780.00 | 8,620.00 | 8,620.00 | 8,620.00 | - | 4,128,774 |
| Dec 4, 2025 | 8,520.00 | 8,860.00 | 8,490.00 | 8,620.00 | 8,620.00 | 1.89% | 5,513,483 |
| Dec 3, 2025 | 8,400.00 | 8,650.00 | 8,400.00 | 8,460.00 | 8,460.00 | 0.71% | 3,741,164 |
| Dec 2, 2025 | 8,440.00 | 8,450.00 | 8,320.00 | 8,400.00 | 8,400.00 | - | 1,563,067 |
| Dec 1, 2025 | 8,350.00 | 8,640.00 | 8,350.00 | 8,400.00 | 8,400.00 | 0.60% | 3,011,026 |
| Nov 28, 2025 | 8,390.00 | 8,520.00 | 8,300.00 | 8,350.00 | 8,350.00 | -0.48% | 2,205,208 |
| Nov 27, 2025 | 8,450.00 | 8,550.00 | 8,310.00 | 8,390.00 | 8,390.00 | - | 2,210,493 |
| Nov 26, 2025 | 8,350.00 | 8,430.00 | 8,320.00 | 8,390.00 | 8,390.00 | 0.96% | 1,542,975 |
| Nov 25, 2025 | 8,370.00 | 8,490.00 | 8,300.00 | 8,310.00 | 8,310.00 | -0.48% | 3,079,933 |
| Nov 24, 2025 | 8,600.00 | 8,680.00 | 8,350.00 | 8,350.00 | 8,350.00 | -2.91% | 4,657,427 |
| Nov 21, 2025 | 8,590.00 | 8,720.00 | 8,440.00 | 8,600.00 | 8,600.00 | -0.92% | 2,346,530 |
| Nov 20, 2025 | 8,200.00 | 8,760.00 | 8,200.00 | 8,680.00 | 8,680.00 | 5.98% | 11,718,230 |
| Nov 19, 2025 | 8,190.00 | 8,230.00 | 8,120.00 | 8,190.00 | 8,190.00 | 0.12% | 1,392,428 |
| Nov 18, 2025 | 8,060.00 | 8,390.00 | 8,050.00 | 8,180.00 | 8,180.00 | 1.61% | 3,945,630 |
| Nov 17, 2025 | 7,950.00 | 8,120.00 | 7,920.00 | 8,050.00 | 8,050.00 | 1.90% | 1,576,287 |
| Nov 14, 2025 | 7,970.00 | 7,970.00 | 7,880.00 | 7,900.00 | 7,900.00 | -0.75% | 1,460,873 |
| Nov 13, 2025 | 8,020.00 | 8,030.00 | 7,960.00 | 7,960.00 | 7,960.00 | -0.75% | 937,049 |
| Nov 12, 2025 | 7,910.00 | 8,020.00 | 7,900.00 | 8,020.00 | 8,020.00 | 1.39% | 1,018,397 |
| Nov 11, 2025 | 7,850.00 | 7,910.00 | 7,790.00 | 7,910.00 | 7,910.00 | 1.41% | 958,101 |
| Nov 10, 2025 | 7,950.00 | 8,060.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.89% | 1,472,904 |
| Nov 7, 2025 | 8,120.00 | 8,140.00 | 7,930.00 | 7,950.00 | 7,950.00 | -2.09% | 1,042,500 |
| Nov 6, 2025 | 8,080.00 | 8,150.00 | 8,040.00 | 8,120.00 | 8,120.00 | 0.62% | 1,205,259 |
| Nov 5, 2025 | 8,090.00 | 8,150.00 | 8,030.00 | 8,070.00 | 8,070.00 | -0.62% | 945,121 |
| Nov 4, 2025 | 8,000.00 | 8,300.00 | 7,790.00 | 8,120.00 | 8,120.00 | 1.50% | 3,020,711 |
| Nov 3, 2025 | 8,150.00 | 8,190.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.84% | 2,106,737 |
| 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 |