Skip to main content
logo
An Pha Petroleum Group JSC (HOSE:ASP)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,760.00
+310.00 (6.97%)
At close: Oct 31, 2025

HOSE:ASP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254,460.004,760.004,460.004,760.004,760.006.97%121,904
Oct 30, 20254,470.004,470.004,410.004,450.004,450.00-0.45%9,744
Oct 29, 20254,360.004,500.004,340.004,470.004,470.002.29%49,234
Oct 28, 20254,380.004,410.004,080.004,370.004,370.00-0.23%56,854
Oct 27, 20254,430.004,430.004,360.004,380.004,380.00-1.35%14,351
Oct 24, 20254,440.004,440.004,420.004,440.004,440.00-1.33%6,160
Oct 23, 20254,500.004,500.004,430.004,500.004,500.00-26,931
Oct 22, 20254,500.004,500.004,430.004,500.004,500.00-22,000
Oct 21, 20254,420.004,500.004,420.004,500.004,500.000.22%14,900
Oct 20, 20254,490.004,490.004,430.004,490.004,490.00-41,110
Oct 17, 20254,500.004,500.004,470.004,490.004,490.00-0.44%59,222
Oct 16, 20254,540.004,550.004,480.004,510.004,510.00-0.66%39,338
Oct 15, 20254,600.004,600.004,520.004,540.004,540.00-9,964
Oct 14, 20254,450.004,650.004,450.004,540.004,540.00-1.52%56,832
Oct 13, 20254,620.004,620.004,550.004,610.004,610.00-1.07%31,910
Oct 10, 20254,610.004,670.004,600.004,660.004,660.001.08%25,579
Oct 9, 20254,670.004,670.004,600.004,610.004,610.00-0.86%17,421
Oct 8, 20254,680.004,700.004,650.004,650.004,650.00-0.85%6,706
Oct 7, 20254,690.004,690.004,650.004,690.004,690.000.43%12,348
Oct 6, 20254,700.004,720.004,660.004,670.004,670.00-0.43%35,433
Oct 3, 20254,800.004,800.004,660.004,690.004,690.00-0.64%13,985
Oct 2, 20254,710.004,750.004,700.004,720.004,720.000.21%15,927
Oct 1, 20254,700.004,770.004,700.004,710.004,710.00-0.84%15,360
Sep 30, 20254,780.004,790.004,700.004,750.004,750.00-0.63%28,072
Sep 29, 20254,800.004,820.004,780.004,780.004,780.00-1.04%18,819
Sep 26, 20254,890.004,890.004,820.004,830.004,830.00-0.21%14,046
Sep 25, 20254,850.004,870.004,540.004,840.004,840.00-0.82%54,370
Sep 24, 20254,820.004,880.004,800.004,880.004,880.000.62%37,117
Sep 23, 20254,850.004,850.004,820.004,850.004,850.00-17,416
Sep 22, 20254,920.004,920.004,800.004,850.004,850.000.41%20,852
Sep 19, 20254,890.004,890.004,810.004,830.004,830.00-1.02%30,750
Sep 18, 20254,870.004,890.004,860.004,880.004,880.000.21%4,948
Sep 17, 20254,910.004,910.004,860.004,870.004,870.00-0.81%43,223
Sep 16, 20254,930.004,930.004,870.004,910.004,910.00-0.20%54,413
Sep 15, 20254,830.004,950.004,830.004,920.004,920.00-1.01%9,006
Sep 12, 20254,950.004,980.004,810.004,970.004,970.00-0.40%10,403
Sep 11, 20254,920.004,990.004,850.004,990.004,990.001.22%28,606
Sep 10, 20255,000.005,080.004,850.004,930.004,930.001.65%49,546
Sep 9, 20254,990.005,000.004,800.004,850.004,850.00-2.81%39,311
Sep 8, 20255,040.005,040.004,990.004,990.004,990.00-0.99%21,780
Sep 5, 20255,080.005,080.004,930.005,040.005,040.00-0.59%77,066
Sep 4, 20255,100.005,100.005,000.005,070.005,070.00-0.59%70,309
Sep 3, 20255,000.005,130.005,000.005,100.005,100.004.08%146,471
Aug 29, 20255,000.005,000.004,840.004,900.004,900.001.03%39,989
Aug 28, 20254,900.004,900.004,830.004,850.004,850.00-25,764
Aug 27, 20254,860.004,910.004,850.004,850.004,850.00-1.02%46,431
Aug 26, 20254,870.004,900.004,800.004,900.004,900.000.62%24,552
Aug 25, 20254,890.004,890.004,800.004,870.004,870.00-0.41%45,022
Aug 22, 20254,950.005,000.004,700.004,890.004,890.00-2.20%181,517
Aug 21, 20255,050.005,070.005,000.005,000.005,000.00-0.99%56,498