Skip to main content
logo
An Pha Petroleum Group JSC (HOSE:ASP)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,770.00
-80.00 (-1.65%)
At close: Jan 20, 2026

HOSE:ASP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20264,850.005,000.004,850.004,860.004,860.000.21%55,481
Jan 15, 20264,970.004,970.004,850.004,850.004,850.00-2.41%30,596
Jan 14, 20264,890.005,050.004,880.004,970.004,970.001.64%66,890
Jan 13, 20264,720.004,910.004,720.004,890.004,890.00-1.01%11,632
Jan 12, 20264,850.004,940.004,550.004,940.004,940.001.86%15,587
Jan 9, 20264,800.004,850.004,710.004,850.004,850.001.04%32,926
Jan 8, 20265,010.005,010.004,800.004,800.004,800.00-4.00%20,603
Jan 7, 20264,850.005,010.004,850.005,000.005,000.003.09%90,550
Jan 6, 20265,010.005,010.004,830.004,850.004,850.000.41%92,359
Jan 5, 20264,560.005,000.004,550.004,830.004,830.002.99%41,383
Dec 31, 20254,690.004,690.004,500.004,690.004,690.00-59,761
Dec 30, 20254,630.004,690.004,550.004,690.004,690.00-19,662
Dec 29, 20254,680.004,710.004,660.004,690.004,690.000.21%15,909
Dec 26, 20254,690.004,690.004,580.004,680.004,680.00-0.21%17,787
Dec 25, 20254,690.004,710.004,620.004,690.004,690.00-28,601
Dec 24, 20254,680.004,690.004,630.004,690.004,690.00-0.21%6,200
Dec 23, 20254,710.004,710.004,700.004,700.004,700.00-0.21%1,133
Dec 22, 20254,680.004,750.004,670.004,710.004,710.000.64%14,297
Dec 19, 20254,680.004,680.004,620.004,680.004,680.00-5,355
Dec 18, 20254,560.004,700.004,560.004,680.004,680.000.21%21,346
Dec 17, 20254,680.004,680.004,600.004,670.004,670.00-0.21%4,921
Dec 16, 20254,590.004,680.004,530.004,680.004,680.00-0.43%7,127
Dec 15, 20254,680.004,800.004,500.004,700.004,700.000.43%41,454
Dec 12, 20254,710.004,710.004,620.004,680.004,680.00-49,596
Dec 11, 20254,690.004,690.004,660.004,680.004,680.00-0.43%38,603
Dec 10, 20254,680.004,700.004,620.004,700.004,700.000.43%4,062
Dec 9, 20254,700.004,700.004,600.004,680.004,680.00-0.43%11,889
Dec 8, 20254,560.004,700.004,560.004,700.004,700.000.43%12,395
Dec 5, 20254,600.004,700.004,600.004,680.004,680.00-0.43%8,450
Dec 4, 20254,680.004,700.004,680.004,700.004,700.00-17,322
Dec 3, 20254,690.004,700.004,600.004,700.004,700.000.21%25,151
Dec 2, 20254,500.004,700.004,500.004,690.004,690.00-34,165
Dec 1, 20254,700.004,700.004,600.004,690.004,690.00-0.21%8,329
Nov 28, 20254,750.004,750.004,660.004,700.004,700.00-1.05%12,890
Nov 27, 20254,700.004,750.004,700.004,750.004,750.001.06%10,401
Nov 26, 20254,790.004,800.004,460.004,700.004,700.00-1.88%151,381
Nov 25, 20254,780.004,800.004,700.004,790.004,790.00-0.21%12,992
Nov 24, 20254,700.004,800.004,700.004,800.004,800.00-11,713
Nov 21, 20254,800.004,800.004,690.004,800.004,800.00-35,446
Nov 20, 20254,800.004,800.004,700.004,800.004,800.00-32,927
Nov 19, 20254,810.004,830.004,680.004,800.004,800.00-0.21%49,411
Nov 18, 20254,970.004,970.004,810.004,810.004,810.00-2.63%15,994
Nov 17, 20254,600.004,940.004,590.004,940.004,940.002.49%74,712
Nov 14, 20254,830.004,860.004,820.004,820.004,820.00-27,941
Nov 13, 20254,820.004,880.004,810.004,820.004,820.00-1.63%8,909
Nov 12, 20254,770.004,900.004,770.004,900.004,900.00-21,009
Nov 11, 20254,900.004,940.004,850.004,900.004,900.00-14,582
Nov 10, 20254,900.004,910.004,800.004,900.004,900.00-18,074
Nov 7, 20254,870.004,920.004,860.004,900.004,900.00-0.41%29,032
Nov 6, 20254,660.004,930.004,660.004,920.004,920.000.41%38,645