An Phat Bioplastics JSC (HOSE:AAA)
Vietnam · Delayed Price · Currency is VND 6,780.00
+70.00 (1.04%)
At close: Jul 24, 2026
An Phat Bioplastics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 6,700.00 | 6,800.00 | 6,600.00 | 6,710.00 | 6,710.00 | 0.45% | 571,600 |
| Jul 22, 2026 | 6,710.00 | 6,900.00 | 6,680.00 | 6,680.00 | 6,680.00 | -2.77% | 645,980 |
| Jul 21, 2026 | 6,910.00 | 6,910.00 | 6,700.00 | 6,870.00 | 6,870.00 | - | 717,893 |
| Jul 20, 2026 | 7,200.00 | 7,220.00 | 7,000.00 | 7,170.00 | 6,870.00 | -0.69% | 1,465,600 |
| Jul 17, 2026 | 7,200.00 | 7,240.00 | 7,150.00 | 7,220.00 | 6,917.91 | 0.28% | 521,887 |
| Jul 16, 2026 | 7,120.00 | 7,210.00 | 7,050.00 | 7,200.00 | 6,898.74 | 1.12% | 618,473 |
| Jul 15, 2026 | 7,250.00 | 7,280.00 | 7,120.00 | 7,120.00 | 6,822.09 | -1.79% | 418,775 |
| Jul 14, 2026 | 7,220.00 | 7,260.00 | 7,150.00 | 7,250.00 | 6,946.65 | 0.28% | 595,835 |
| Jul 13, 2026 | 7,250.00 | 7,290.00 | 7,100.00 | 7,230.00 | 6,927.49 | -0.28% | 1,276,492 |
| Jul 10, 2026 | 7,320.00 | 7,360.00 | 7,250.00 | 7,250.00 | 6,946.65 | -0.82% | 613,335 |
| Jul 9, 2026 | 7,460.00 | 7,470.00 | 7,310.00 | 7,310.00 | 7,004.14 | -2.14% | 862,641 |
| Jul 8, 2026 | 7,530.00 | 7,700.00 | 7,470.00 | 7,470.00 | 7,157.45 | -0.40% | 1,141,568 |
| Jul 7, 2026 | 7,310.00 | 7,580.00 | 7,280.00 | 7,500.00 | 7,186.19 | 2.60% | 2,078,282 |
| Jul 6, 2026 | 7,400.00 | 7,440.00 | 7,300.00 | 7,310.00 | 7,004.14 | -1.22% | 915,934 |
| Jul 3, 2026 | 7,360.00 | 7,450.00 | 7,290.00 | 7,400.00 | 7,090.38 | 0.54% | 714,810 |
| Jul 2, 2026 | 7,360.00 | 7,400.00 | 7,300.00 | 7,360.00 | 7,052.05 | - | 361,497 |
| Jul 1, 2026 | 7,300.00 | 7,360.00 | 7,290.00 | 7,360.00 | 7,052.05 | 0.68% | 493,682 |
| Jun 30, 2026 | 7,330.00 | 7,370.00 | 7,310.00 | 7,310.00 | 7,004.14 | -0.27% | 323,333 |
| Jun 29, 2026 | 7,330.00 | 7,450.00 | 7,290.00 | 7,330.00 | 7,023.31 | -0.54% | 862,858 |
| Jun 26, 2026 | 7,430.00 | 7,450.00 | 7,340.00 | 7,370.00 | 7,061.63 | -0.81% | 628,598 |
| Jun 25, 2026 | 7,400.00 | 7,500.00 | 7,390.00 | 7,430.00 | 7,119.12 | 0.41% | 1,697,013 |
| Jun 24, 2026 | 7,390.00 | 7,440.00 | 7,320.00 | 7,400.00 | 7,090.38 | -0.13% | 908,312 |
| Jun 23, 2026 | 7,420.00 | 7,440.00 | 7,300.00 | 7,410.00 | 7,099.96 | - | 963,392 |
| Jun 22, 2026 | 7,450.00 | 7,470.00 | 7,330.00 | 7,410.00 | 7,099.96 | -0.27% | 770,090 |
| Jun 19, 2026 | 7,400.00 | 7,500.00 | 7,400.00 | 7,430.00 | 7,119.12 | 0.68% | 1,424,548 |
| Jun 18, 2026 | 7,400.00 | 7,460.00 | 7,330.00 | 7,380.00 | 7,071.21 | -0.27% | 934,567 |
| Jun 17, 2026 | 7,300.00 | 7,440.00 | 7,280.00 | 7,400.00 | 7,090.38 | 1.23% | 2,173,523 |
| Jun 16, 2026 | 7,250.00 | 7,360.00 | 7,150.00 | 7,310.00 | 7,004.14 | 0.14% | 1,208,149 |
| Jun 15, 2026 | 7,280.00 | 7,360.00 | 7,280.00 | 7,300.00 | 6,994.56 | 0.55% | 1,239,369 |
| Jun 12, 2026 | 7,110.00 | 7,440.00 | 7,110.00 | 7,260.00 | 6,956.23 | 2.25% | 2,403,140 |
| Jun 11, 2026 | 7,040.00 | 7,120.00 | 7,000.00 | 7,100.00 | 6,802.93 | 0.85% | 828,795 |
| Jun 10, 2026 | 6,930.00 | 7,060.00 | 6,900.00 | 7,040.00 | 6,745.44 | 1.73% | 850,759 |
| Jun 9, 2026 | 7,000.00 | 7,010.00 | 6,890.00 | 6,920.00 | 6,630.46 | 1.32% | 463,345 |
| Jun 8, 2026 | 6,930.00 | 6,940.00 | 6,820.00 | 6,830.00 | 6,544.23 | -1.44% | 1,003,041 |
| Jun 5, 2026 | 6,950.00 | 7,020.00 | 6,910.00 | 6,930.00 | 6,640.04 | -0.57% | 417,372 |
| Jun 4, 2026 | 7,000.00 | 7,010.00 | 6,960.00 | 6,970.00 | 6,678.37 | -0.43% | 373,429 |
| Jun 3, 2026 | 6,950.00 | 7,030.00 | 6,950.00 | 7,000.00 | 6,707.11 | 0.29% | 406,903 |
| Jun 2, 2026 | 7,030.00 | 7,080.00 | 6,960.00 | 6,980.00 | 6,687.95 | -0.71% | 676,556 |
| Jun 1, 2026 | 7,100.00 | 7,100.00 | 7,010.00 | 7,030.00 | 6,735.86 | 0.14% | 498,640 |
| May 29, 2026 | 7,070.00 | 7,100.00 | 7,020.00 | 7,020.00 | 6,726.28 | -0.57% | 395,612 |
| May 28, 2026 | 7,050.00 | 7,120.00 | 7,050.00 | 7,060.00 | 6,764.60 | 0.14% | 601,423 |
| May 27, 2026 | 7,050.00 | 7,090.00 | 7,040.00 | 7,050.00 | 6,755.02 | - | 402,057 |
| May 26, 2026 | 7,050.00 | 7,080.00 | 7,000.00 | 7,050.00 | 6,755.02 | 0.57% | 536,159 |
| May 25, 2026 | 7,070.00 | 7,130.00 | 7,010.00 | 7,010.00 | 6,716.69 | -0.43% | 656,264 |
| May 22, 2026 | 7,000.00 | 7,060.00 | 6,980.00 | 7,040.00 | 6,745.44 | 0.57% | 531,674 |
| May 21, 2026 | 7,040.00 | 7,080.00 | 6,980.00 | 7,000.00 | 6,707.11 | -0.43% | 443,248 |
| May 20, 2026 | 7,150.00 | 7,160.00 | 6,920.00 | 7,030.00 | 6,735.86 | -0.99% | 1,170,796 |
| May 19, 2026 | 7,180.00 | 7,220.00 | 7,100.00 | 7,100.00 | 6,802.93 | -0.70% | 1,038,986 |
| May 18, 2026 | 7,140.00 | 7,170.00 | 7,100.00 | 7,150.00 | 6,850.84 | 0.42% | 552,696 |
| May 15, 2026 | 7,180.00 | 7,190.00 | 7,110.00 | 7,120.00 | 6,822.09 | - | 735,220 |