An Phat Bioplastics JSC (HOSE:AAA)
Vietnam · Delayed Price · Currency is VND 7,510.00
-140.00 (-1.83%)
At close: Sep 23, 2026
An Phat Bioplastics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,650.00 | 7,690.00 | 7,450.00 | 7,510.00 | 7,510.00 | -1.83% | 2,733,469 |
| Sep 22, 2026 | 7,750.00 | 7,900.00 | 7,570.00 | 7,650.00 | 7,650.00 | -0.78% | 3,174,726 |
| Sep 21, 2026 | 7,320.00 | 7,760.00 | 7,300.00 | 7,710.00 | 7,710.00 | 6.20% | 6,400,020 |
| Sep 18, 2026 | 7,360.00 | 7,410.00 | 7,260.00 | 7,260.00 | 7,260.00 | -0.55% | 1,323,455 |
| Sep 17, 2026 | 7,250.00 | 7,370.00 | 7,250.00 | 7,300.00 | 7,300.00 | - | 1,951,757 |
| Sep 16, 2026 | 7,440.00 | 7,490.00 | 7,250.00 | 7,300.00 | 7,300.00 | -1.88% | 2,163,738 |
| Sep 15, 2026 | 7,500.00 | 7,600.00 | 7,380.00 | 7,440.00 | 7,440.00 | 0.68% | 2,318,486 |
| Sep 14, 2026 | 7,150.00 | 7,490.00 | 7,150.00 | 7,390.00 | 7,390.00 | 3.07% | 4,055,849 |
| Sep 11, 2026 | 7,220.00 | 7,440.00 | 7,160.00 | 7,170.00 | 7,170.00 | -1.78% | 2,198,940 |
| Sep 10, 2026 | 7,350.00 | 7,350.00 | 7,210.00 | 7,300.00 | 7,300.00 | -0.68% | 1,138,496 |
| Sep 9, 2026 | 7,160.00 | 7,450.00 | 7,140.00 | 7,350.00 | 7,350.00 | 2.37% | 4,278,598 |
| Sep 8, 2026 | 7,070.00 | 7,180.00 | 7,040.00 | 7,180.00 | 7,180.00 | 1.84% | 1,037,313 |
| Sep 7, 2026 | 7,150.00 | 7,230.00 | 7,050.00 | 7,050.00 | 7,050.00 | -1.12% | 1,020,718 |
| Sep 4, 2026 | 7,090.00 | 7,190.00 | 7,080.00 | 7,130.00 | 7,130.00 | 0.56% | 1,073,839 |
| Sep 3, 2026 | 7,080.00 | 7,160.00 | 7,030.00 | 7,090.00 | 7,090.00 | 0.85% | 660,807 |
| Aug 28, 2026 | 7,080.00 | 7,130.00 | 7,020.00 | 7,030.00 | 7,030.00 | -0.71% | 864,459 |
| Aug 27, 2026 | 7,080.00 | 7,120.00 | 7,040.00 | 7,080.00 | 7,080.00 | - | 1,123,379 |
| Aug 26, 2026 | 7,000.00 | 7,110.00 | 7,000.00 | 7,080.00 | 7,080.00 | 0.43% | 594,254 |
| Aug 25, 2026 | 7,140.00 | 7,170.00 | 7,040.00 | 7,050.00 | 7,050.00 | -1.12% | 998,815 |
| Aug 24, 2026 | 7,200.00 | 7,200.00 | 7,110.00 | 7,130.00 | 7,130.00 | 0.14% | 1,239,874 |
| Aug 21, 2026 | 6,930.00 | 7,150.00 | 6,900.00 | 7,120.00 | 7,120.00 | 3.19% | 1,130,958 |
| Aug 20, 2026 | 6,950.00 | 7,020.00 | 6,890.00 | 6,900.00 | 6,900.00 | - | 657,724 |
| Aug 19, 2026 | 7,030.00 | 7,050.00 | 6,880.00 | 6,900.00 | 6,900.00 | -1.85% | 1,426,789 |
| Aug 18, 2026 | 7,070.00 | 7,160.00 | 7,020.00 | 7,030.00 | 7,030.00 | -0.42% | 601,404 |
| Aug 17, 2026 | 7,100.00 | 7,130.00 | 7,050.00 | 7,060.00 | 7,060.00 | -0.56% | 462,808 |
| Aug 14, 2026 | 7,200.00 | 7,210.00 | 7,070.00 | 7,100.00 | 7,100.00 | -1.66% | 1,574,357 |
| Aug 13, 2026 | 7,340.00 | 7,370.00 | 7,190.00 | 7,220.00 | 7,220.00 | -1.63% | 1,320,720 |
| Aug 12, 2026 | 7,450.00 | 7,530.00 | 7,310.00 | 7,340.00 | 7,340.00 | -1.61% | 1,384,563 |
| Aug 11, 2026 | 7,320.00 | 7,520.00 | 7,300.00 | 7,460.00 | 7,460.00 | 2.33% | 3,564,436 |
| Aug 10, 2026 | 7,170.00 | 7,290.00 | 7,160.00 | 7,290.00 | 7,290.00 | 1.96% | 1,245,624 |
| Aug 7, 2026 | 7,150.00 | 7,240.00 | 7,100.00 | 7,150.00 | 7,150.00 | 0.70% | 1,589,257 |
| Aug 6, 2026 | 7,230.00 | 7,230.00 | 7,070.00 | 7,100.00 | 7,100.00 | -0.84% | 838,867 |
| Aug 5, 2026 | 7,220.00 | 7,310.00 | 7,150.00 | 7,160.00 | 7,160.00 | -0.69% | 1,326,546 |
| Aug 4, 2026 | 7,260.00 | 7,340.00 | 7,100.00 | 7,210.00 | 7,210.00 | 0.14% | 1,363,898 |
| Aug 3, 2026 | 7,130.00 | 7,210.00 | 7,080.00 | 7,200.00 | 7,200.00 | 1.27% | 1,168,144 |
| Jul 31, 2026 | 7,140.00 | 7,260.00 | 7,110.00 | 7,110.00 | 7,110.00 | 0.28% | 1,158,386 |
| Jul 30, 2026 | 7,000.00 | 7,120.00 | 7,000.00 | 7,090.00 | 7,090.00 | 3.65% | 1,508,004 |
| Jul 29, 2026 | 6,820.00 | 6,850.00 | 6,790.00 | 6,840.00 | 6,840.00 | 0.29% | 783,321 |
| Jul 28, 2026 | 6,740.00 | 6,870.00 | 6,650.00 | 6,820.00 | 6,820.00 | 1.04% | 453,656 |
| Jul 27, 2026 | 6,780.00 | 6,830.00 | 6,680.00 | 6,750.00 | 6,750.00 | -0.44% | 642,586 |
| Jul 24, 2026 | 6,690.00 | 6,890.00 | 6,690.00 | 6,780.00 | 6,780.00 | 1.04% | 715,508 |
| 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 |