An Pha Petroleum Group JSC (HOSE:ASP)
Vietnam · Delayed Price · Currency is VND 4,920.00
+20.00 (0.41%)
At close: Mar 23, 2026
HOSE:ASP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4,900.00 | 4,920.00 | 4,730.00 | 4,920.00 | 4,920.00 | 0.41% | 54,227 |
| Mar 20, 2026 | 4,950.00 | 4,950.00 | 4,880.00 | 4,900.00 | 4,900.00 | -1.01% | 66,805 |
| Mar 19, 2026 | 4,910.00 | 5,000.00 | 4,890.00 | 4,950.00 | 4,950.00 | -1.00% | 93,636 |
| Mar 18, 2026 | 4,960.00 | 5,000.00 | 4,940.00 | 5,000.00 | 5,000.00 | - | 69,062 |
| Mar 17, 2026 | 4,940.00 | 5,050.00 | 4,940.00 | 5,000.00 | 5,000.00 | -0.99% | 38,997 |
| Mar 16, 2026 | 4,900.00 | 5,050.00 | 4,900.00 | 5,050.00 | 5,050.00 | 1.00% | 93,827 |
| Mar 13, 2026 | 4,900.00 | 5,190.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2.04% | 121,099 |
| Mar 12, 2026 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.80% | 117,371 |
| Mar 11, 2026 | 4,860.00 | 5,050.00 | 4,830.00 | 4,990.00 | 4,990.00 | 2.67% | 130,466 |
| Mar 10, 2026 | 4,900.00 | 5,000.00 | 4,850.00 | 4,860.00 | 4,860.00 | -0.82% | 103,543 |
| Mar 9, 2026 | 5,230.00 | 5,240.00 | 4,780.00 | 4,900.00 | 4,900.00 | - | 563,928 |
| Mar 6, 2026 | 5,230.00 | 5,230.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.78% | 123,032 |
| Mar 5, 2026 | 5,300.00 | 5,300.00 | 5,000.00 | 5,040.00 | 5,040.00 | -4.91% | 162,581 |
| Mar 4, 2026 | 5,700.00 | 5,730.00 | 5,300.00 | 5,300.00 | 5,300.00 | -6.85% | 360,698 |
| Mar 3, 2026 | 5,700.00 | 5,730.00 | 5,400.00 | 5,690.00 | 5,690.00 | 5.96% | 878,527 |
| Mar 2, 2026 | 5,110.00 | 5,370.00 | 5,110.00 | 5,370.00 | 5,370.00 | 6.97% | 651,940 |
| Feb 27, 2026 | 4,860.00 | 5,020.00 | 4,830.00 | 5,020.00 | 5,020.00 | 4.15% | 315,961 |
| Feb 26, 2026 | 4,880.00 | 4,880.00 | 4,770.00 | 4,820.00 | 4,820.00 | 2.12% | 45,142 |
| Feb 25, 2026 | 4,710.00 | 4,820.00 | 4,710.00 | 4,720.00 | 4,720.00 | 0.21% | 23,115 |
| Feb 24, 2026 | 4,790.00 | 4,790.00 | 4,630.00 | 4,710.00 | 4,710.00 | -1.67% | 25,055 |
| Feb 23, 2026 | 4,710.00 | 4,790.00 | 4,670.00 | 4,790.00 | 4,790.00 | 1.70% | 16,333 |
| Feb 13, 2026 | 4,790.00 | 4,790.00 | 4,660.00 | 4,710.00 | 4,710.00 | -1.67% | 11,832 |
| Feb 12, 2026 | 4,790.00 | 4,800.00 | 4,700.00 | 4,790.00 | 4,790.00 | - | 1,403 |
| Feb 11, 2026 | 4,720.00 | 4,800.00 | 4,600.00 | 4,790.00 | 4,790.00 | 1.48% | 24,914 |
| Feb 10, 2026 | 4,700.00 | 4,720.00 | 4,700.00 | 4,720.00 | 4,720.00 | -1.26% | 10,171 |
| Feb 9, 2026 | 4,820.00 | 4,820.00 | 4,700.00 | 4,780.00 | 4,780.00 | -0.83% | 940 |
| Feb 6, 2026 | 4,840.00 | 4,900.00 | 4,710.00 | 4,820.00 | 4,820.00 | -0.41% | 15,121 |
| Feb 5, 2026 | 4,800.00 | 4,840.00 | 4,800.00 | 4,840.00 | 4,840.00 | 1.04% | 56,806 |
| Feb 4, 2026 | 4,820.00 | 4,820.00 | 4,740.00 | 4,790.00 | 4,790.00 | -0.62% | 12,801 |
| Feb 3, 2026 | 4,600.00 | 4,850.00 | 4,600.00 | 4,820.00 | 4,820.00 | 1.05% | 33,169 |
| Feb 2, 2026 | 4,900.00 | 4,900.00 | 4,720.00 | 4,770.00 | 4,770.00 | -0.42% | 29,495 |
| Jan 30, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,790.00 | 4,790.00 | -0.83% | 22,083 |
| Jan 29, 2026 | 4,860.00 | 4,860.00 | 4,720.00 | 4,830.00 | 4,830.00 | -0.62% | 9,413 |
| Jan 28, 2026 | 4,840.00 | 4,870.00 | 4,690.00 | 4,860.00 | 4,860.00 | 0.41% | 24,009 |
| Jan 27, 2026 | 4,850.00 | 4,890.00 | 4,620.00 | 4,840.00 | 4,840.00 | -0.41% | 3,626 |
| Jan 26, 2026 | 4,850.00 | 4,900.00 | 4,780.00 | 4,860.00 | 4,860.00 | - | 27,640 |
| Jan 23, 2026 | 4,690.00 | 4,900.00 | 4,690.00 | 4,860.00 | 4,860.00 | 3.62% | 21,327 |
| Jan 22, 2026 | 4,650.00 | 4,900.00 | 4,650.00 | 4,690.00 | 4,690.00 | 0.86% | 34,271 |
| Jan 21, 2026 | 4,800.00 | 4,850.00 | 4,600.00 | 4,650.00 | 4,650.00 | -2.52% | 58,927 |
| Jan 20, 2026 | 4,860.00 | 4,860.00 | 4,750.00 | 4,770.00 | 4,770.00 | -1.65% | 9,962 |
| Jan 19, 2026 | 4,860.00 | 4,870.00 | 4,850.00 | 4,850.00 | 4,850.00 | -0.21% | 1,370 |
| Jan 16, 2026 | 4,850.00 | 5,000.00 | 4,850.00 | 4,860.00 | 4,860.00 | 0.21% | 55,481 |
| Jan 15, 2026 | 4,970.00 | 4,970.00 | 4,850.00 | 4,850.00 | 4,850.00 | -2.41% | 30,596 |
| Jan 14, 2026 | 4,890.00 | 5,050.00 | 4,880.00 | 4,970.00 | 4,970.00 | 1.64% | 66,890 |
| Jan 13, 2026 | 4,720.00 | 4,910.00 | 4,720.00 | 4,890.00 | 4,890.00 | -1.01% | 11,632 |
| Jan 12, 2026 | 4,850.00 | 4,940.00 | 4,550.00 | 4,940.00 | 4,940.00 | 1.86% | 15,587 |
| Jan 9, 2026 | 4,800.00 | 4,850.00 | 4,710.00 | 4,850.00 | 4,850.00 | 1.04% | 32,926 |
| Jan 8, 2026 | 5,010.00 | 5,010.00 | 4,800.00 | 4,800.00 | 4,800.00 | -4.00% | 20,603 |
| Jan 7, 2026 | 4,850.00 | 5,010.00 | 4,850.00 | 5,000.00 | 5,000.00 | 3.09% | 90,550 |
| Jan 6, 2026 | 5,010.00 | 5,010.00 | 4,830.00 | 4,850.00 | 4,850.00 | 0.41% | 92,359 |