An Phat Bioplastics JSC (HOSE:AAA)
Vietnam · Delayed Price · Currency is VND 7,260.00
+160.00 (2.25%)
At close: Jun 12, 2026
An Phat Bioplastics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7,110.00 | 7,440.00 | 7,110.00 | 7,260.00 | 7,260.00 | 2.25% | 2,403,140 |
| Jun 11, 2026 | 7,040.00 | 7,120.00 | 7,000.00 | 7,100.00 | 7,100.00 | 0.85% | 828,795 |
| Jun 10, 2026 | 6,930.00 | 7,060.00 | 6,900.00 | 7,040.00 | 7,040.00 | 1.73% | 850,759 |
| Jun 9, 2026 | 7,000.00 | 7,010.00 | 6,890.00 | 6,920.00 | 6,920.00 | 1.32% | 463,345 |
| Jun 8, 2026 | 6,930.00 | 6,940.00 | 6,820.00 | 6,830.00 | 6,830.00 | -1.44% | 1,003,041 |
| Jun 5, 2026 | 6,950.00 | 7,020.00 | 6,910.00 | 6,930.00 | 6,930.00 | -0.57% | 417,372 |
| Jun 4, 2026 | 7,000.00 | 7,010.00 | 6,960.00 | 6,970.00 | 6,970.00 | -0.43% | 373,429 |
| Jun 3, 2026 | 6,950.00 | 7,030.00 | 6,950.00 | 7,000.00 | 7,000.00 | 0.29% | 406,903 |
| Jun 2, 2026 | 7,030.00 | 7,080.00 | 6,960.00 | 6,980.00 | 6,980.00 | -0.71% | 676,556 |
| Jun 1, 2026 | 7,100.00 | 7,100.00 | 7,010.00 | 7,030.00 | 7,030.00 | 0.14% | 498,640 |
| May 29, 2026 | 7,070.00 | 7,100.00 | 7,020.00 | 7,020.00 | 7,020.00 | -0.57% | 395,612 |
| May 28, 2026 | 7,050.00 | 7,120.00 | 7,050.00 | 7,060.00 | 7,060.00 | 0.14% | 601,423 |
| May 27, 2026 | 7,050.00 | 7,090.00 | 7,040.00 | 7,050.00 | 7,050.00 | - | 402,057 |
| May 26, 2026 | 7,050.00 | 7,080.00 | 7,000.00 | 7,050.00 | 7,050.00 | 0.57% | 536,159 |
| May 25, 2026 | 7,070.00 | 7,130.00 | 7,010.00 | 7,010.00 | 7,010.00 | -0.43% | 656,264 |
| May 22, 2026 | 7,000.00 | 7,060.00 | 6,980.00 | 7,040.00 | 7,040.00 | 0.57% | 531,674 |
| May 21, 2026 | 7,040.00 | 7,080.00 | 6,980.00 | 7,000.00 | 7,000.00 | -0.43% | 443,248 |
| May 20, 2026 | 7,150.00 | 7,160.00 | 6,920.00 | 7,030.00 | 7,030.00 | -0.99% | 1,170,796 |
| May 19, 2026 | 7,180.00 | 7,220.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.70% | 1,038,986 |
| May 18, 2026 | 7,140.00 | 7,170.00 | 7,100.00 | 7,150.00 | 7,150.00 | 0.42% | 552,696 |
| May 15, 2026 | 7,180.00 | 7,190.00 | 7,110.00 | 7,120.00 | 7,120.00 | - | 735,220 |
| May 14, 2026 | 7,180.00 | 7,230.00 | 7,120.00 | 7,120.00 | 7,120.00 | -0.56% | 675,493 |
| May 13, 2026 | 7,150.00 | 7,250.00 | 7,140.00 | 7,160.00 | 7,160.00 | 0.28% | 1,120,457 |
| May 12, 2026 | 7,190.00 | 7,260.00 | 7,120.00 | 7,140.00 | 7,140.00 | - | 800,602 |
| May 11, 2026 | 7,300.00 | 7,300.00 | 7,140.00 | 7,140.00 | 7,140.00 | -0.70% | 911,860 |
| May 8, 2026 | 7,300.00 | 7,360.00 | 7,160.00 | 7,190.00 | 7,190.00 | -1.51% | 856,618 |
| May 7, 2026 | 7,450.00 | 7,520.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.01% | 1,339,276 |
| May 6, 2026 | 7,420.00 | 7,520.00 | 7,330.00 | 7,450.00 | 7,450.00 | 1.09% | 1,390,877 |
| May 5, 2026 | 7,490.00 | 7,500.00 | 7,300.00 | 7,370.00 | 7,370.00 | -1.47% | 701,994 |
| May 4, 2026 | 7,370.00 | 7,600.00 | 7,370.00 | 7,480.00 | 7,480.00 | 2.33% | 3,185,359 |
| Apr 29, 2026 | 7,040.00 | 7,410.00 | 6,920.00 | 7,310.00 | 7,310.00 | 4.58% | 2,649,114 |
| Apr 28, 2026 | 7,000.00 | 7,050.00 | 6,960.00 | 6,990.00 | 6,990.00 | -0.14% | 523,090 |
| Apr 24, 2026 | 7,020.00 | 7,020.00 | 6,960.00 | 7,000.00 | 7,000.00 | -0.28% | 772,055 |
| Apr 23, 2026 | 7,070.00 | 7,070.00 | 7,000.00 | 7,020.00 | 7,020.00 | -0.14% | 852,034 |
| Apr 22, 2026 | 7,080.00 | 7,080.00 | 7,020.00 | 7,030.00 | 7,030.00 | -0.28% | 860,617 |
| Apr 21, 2026 | 7,100.00 | 7,110.00 | 7,040.00 | 7,050.00 | 7,050.00 | 0.14% | 512,383 |
| Apr 20, 2026 | 7,090.00 | 7,090.00 | 7,040.00 | 7,040.00 | 7,040.00 | 0.14% | 459,658 |
| Apr 17, 2026 | 7,100.00 | 7,110.00 | 7,000.00 | 7,030.00 | 7,030.00 | -0.14% | 631,625 |
| Apr 16, 2026 | 7,120.00 | 7,130.00 | 7,020.00 | 7,040.00 | 7,040.00 | -1.12% | 665,443 |
| Apr 15, 2026 | 7,110.00 | 7,240.00 | 7,100.00 | 7,120.00 | 7,120.00 | 0.28% | 1,425,174 |
| Apr 14, 2026 | 7,080.00 | 7,150.00 | 7,040.00 | 7,100.00 | 7,100.00 | 1.28% | 913,800 |
| Apr 13, 2026 | 7,060.00 | 7,060.00 | 7,000.00 | 7,010.00 | 7,010.00 | -1.13% | 988,663 |
| Apr 10, 2026 | 7,110.00 | 7,170.00 | 7,070.00 | 7,090.00 | 7,090.00 | -0.28% | 881,100 |
| Apr 9, 2026 | 7,090.00 | 7,150.00 | 7,040.00 | 7,110.00 | 7,110.00 | 0.28% | 1,962,645 |
| Apr 8, 2026 | 7,010.00 | 7,140.00 | 6,960.00 | 7,090.00 | 7,090.00 | 3.65% | 1,361,592 |
| Apr 7, 2026 | 6,900.00 | 6,930.00 | 6,840.00 | 6,840.00 | 6,840.00 | -0.58% | 495,162 |
| Apr 6, 2026 | 6,940.00 | 6,980.00 | 6,880.00 | 6,880.00 | 6,880.00 | -0.86% | 402,804 |
| Apr 3, 2026 | 7,000.00 | 7,040.00 | 6,940.00 | 6,940.00 | 6,940.00 | -0.86% | 449,992 |
| Apr 2, 2026 | 7,020.00 | 7,070.00 | 6,970.00 | 7,000.00 | 7,000.00 | -1.13% | 857,172 |
| Apr 1, 2026 | 7,110.00 | 7,150.00 | 7,040.00 | 7,080.00 | 7,080.00 | 0.85% | 995,191 |