An Pha Petroleum Group JSC (HOSE:ASP)
Vietnam · Delayed Price · Currency is VND 4,830.00
-50.00 (-1.02%)
At close: Sep 19, 2025
HOSE:ASP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,890.00 | 4,890.00 | 4,810.00 | 4,830.00 | 4,830.00 | -1.02% | 30,750 |
| Sep 18, 2025 | 4,870.00 | 4,890.00 | 4,860.00 | 4,880.00 | 4,880.00 | 0.21% | 4,948 |
| Sep 17, 2025 | 4,910.00 | 4,910.00 | 4,860.00 | 4,870.00 | 4,870.00 | -0.81% | 43,223 |
| Sep 16, 2025 | 4,930.00 | 4,930.00 | 4,870.00 | 4,910.00 | 4,910.00 | -0.20% | 54,413 |
| Sep 15, 2025 | 4,830.00 | 4,950.00 | 4,830.00 | 4,920.00 | 4,920.00 | -1.01% | 9,006 |
| Sep 12, 2025 | 4,950.00 | 4,980.00 | 4,810.00 | 4,970.00 | 4,970.00 | -0.40% | 10,403 |
| Sep 11, 2025 | 4,920.00 | 4,990.00 | 4,850.00 | 4,990.00 | 4,990.00 | 1.22% | 28,606 |
| Sep 10, 2025 | 5,000.00 | 5,080.00 | 4,850.00 | 4,930.00 | 4,930.00 | 1.65% | 49,546 |
| Sep 9, 2025 | 4,990.00 | 5,000.00 | 4,800.00 | 4,850.00 | 4,850.00 | -2.81% | 39,311 |
| Sep 8, 2025 | 5,040.00 | 5,040.00 | 4,990.00 | 4,990.00 | 4,990.00 | -0.99% | 21,780 |
| Sep 5, 2025 | 5,080.00 | 5,080.00 | 4,930.00 | 5,040.00 | 5,040.00 | -0.59% | 77,066 |
| Sep 4, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,070.00 | 5,070.00 | -0.59% | 70,309 |
| Sep 3, 2025 | 5,000.00 | 5,130.00 | 5,000.00 | 5,100.00 | 5,100.00 | 4.08% | 146,471 |
| Aug 29, 2025 | 5,000.00 | 5,000.00 | 4,840.00 | 4,900.00 | 4,900.00 | 1.03% | 39,989 |
| Aug 28, 2025 | 4,900.00 | 4,900.00 | 4,830.00 | 4,850.00 | 4,850.00 | - | 25,764 |
| Aug 27, 2025 | 4,860.00 | 4,910.00 | 4,850.00 | 4,850.00 | 4,850.00 | -1.02% | 46,431 |
| Aug 26, 2025 | 4,870.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 0.62% | 24,552 |
| Aug 25, 2025 | 4,890.00 | 4,890.00 | 4,800.00 | 4,870.00 | 4,870.00 | -0.41% | 45,022 |
| Aug 22, 2025 | 4,950.00 | 5,000.00 | 4,700.00 | 4,890.00 | 4,890.00 | -2.20% | 181,517 |
| Aug 21, 2025 | 5,050.00 | 5,070.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.99% | 56,498 |
| Aug 20, 2025 | 5,190.00 | 5,190.00 | 5,030.00 | 5,050.00 | 5,050.00 | -0.98% | 32,630 |
| Aug 19, 2025 | 4,990.00 | 5,100.00 | 4,990.00 | 5,100.00 | 5,100.00 | 1.80% | 72,427 |
| Aug 18, 2025 | 5,040.00 | 5,040.00 | 4,990.00 | 5,010.00 | 5,010.00 | -0.60% | 88,792 |
| Aug 15, 2025 | 5,020.00 | 5,190.00 | 5,020.00 | 5,040.00 | 5,040.00 | -2.33% | 66,089 |
| Aug 14, 2025 | 5,160.00 | 5,200.00 | 5,110.00 | 5,160.00 | 5,160.00 | - | 114,586 |
| Aug 13, 2025 | 5,190.00 | 5,190.00 | 5,150.00 | 5,160.00 | 5,160.00 | -0.39% | 58,900 |
| Aug 12, 2025 | 5,210.00 | 5,250.00 | 5,170.00 | 5,180.00 | 5,180.00 | -0.58% | 109,866 |
| Aug 11, 2025 | 5,200.00 | 5,240.00 | 5,180.00 | 5,210.00 | 5,210.00 | 0.19% | 60,249 |
| Aug 8, 2025 | 5,180.00 | 5,200.00 | 5,140.00 | 5,200.00 | 5,200.00 | 0.58% | 118,762 |
| Aug 7, 2025 | 5,270.00 | 5,290.00 | 5,170.00 | 5,170.00 | 5,170.00 | -2.27% | 341,976 |
| Aug 6, 2025 | 5,330.00 | 5,330.00 | 5,230.00 | 5,290.00 | 5,290.00 | -0.75% | 43,988 |
| Aug 5, 2025 | 5,230.00 | 5,340.00 | 5,150.00 | 5,330.00 | 5,330.00 | 1.72% | 396,628 |
| Aug 4, 2025 | 5,280.00 | 5,340.00 | 5,200.00 | 5,240.00 | 5,240.00 | -1.69% | 135,015 |
| Aug 1, 2025 | 5,490.00 | 5,490.00 | 5,290.00 | 5,330.00 | 5,330.00 | -3.09% | 277,532 |
| Jul 31, 2025 | 5,580.00 | 5,650.00 | 5,470.00 | 5,500.00 | 5,500.00 | -1.43% | 129,640 |
| Jul 30, 2025 | 5,460.00 | 5,600.00 | 5,450.00 | 5,580.00 | 5,580.00 | 1.45% | 64,512 |
| Jul 29, 2025 | 5,730.00 | 5,750.00 | 5,500.00 | 5,500.00 | 5,500.00 | -4.35% | 279,629 |
| Jul 28, 2025 | 5,550.00 | 5,780.00 | 5,460.00 | 5,750.00 | 5,750.00 | 5.31% | 196,537 |
| Jul 25, 2025 | 5,320.00 | 5,570.00 | 5,320.00 | 5,460.00 | 5,460.00 | 3.41% | 220,116 |
| Jul 24, 2025 | 5,290.00 | 5,290.00 | 5,230.00 | 5,280.00 | 5,280.00 | 0.76% | 27,515 |
| Jul 23, 2025 | 5,230.00 | 5,300.00 | 5,230.00 | 5,240.00 | 5,240.00 | -0.38% | 55,180 |
| Jul 22, 2025 | 5,300.00 | 5,300.00 | 5,250.00 | 5,260.00 | 5,260.00 | -0.75% | 79,211 |
| Jul 21, 2025 | 5,350.00 | 5,390.00 | 5,270.00 | 5,300.00 | 5,300.00 | -0.93% | 51,959 |
| Jul 18, 2025 | 5,330.00 | 5,390.00 | 5,270.00 | 5,350.00 | 5,350.00 | - | 40,479 |
| Jul 17, 2025 | 5,350.00 | 5,400.00 | 5,260.00 | 5,350.00 | 5,350.00 | - | 49,629 |
| Jul 16, 2025 | 5,390.00 | 5,390.00 | 5,300.00 | 5,350.00 | 5,350.00 | -0.93% | 53,912 |
| Jul 15, 2025 | 5,490.00 | 5,490.00 | 5,270.00 | 5,400.00 | 5,400.00 | 0.93% | 102,323 |
| Jul 14, 2025 | 5,300.00 | 5,370.00 | 5,250.00 | 5,350.00 | 5,350.00 | 0.94% | 40,021 |
| Jul 11, 2025 | 5,360.00 | 5,360.00 | 5,270.00 | 5,300.00 | 5,300.00 | -1.12% | 137,337 |
| Jul 10, 2025 | 5,350.00 | 5,500.00 | 5,250.00 | 5,360.00 | 5,360.00 | 0.19% | 118,600 |