An Pha Petroleum Group JSC (HOSE:ASP)
Vietnam · Delayed Price · Currency is VND 13,700
-250 (-1.79%)
At close: Nov 4, 2026
HOSE:ASP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 14,200.00 | 14,200.00 | 13,500.00 | 13,700.00 | 13,700.00 | -1.79% | 206,478 |
| Nov 3, 2026 | 13,550.00 | 13,950.00 | 13,550.00 | 13,950.00 | 13,950.00 | 0.72% | 119,972 |
| Nov 2, 2026 | 13,800.00 | 14,400.00 | 13,500.00 | 13,850.00 | 13,850.00 | -4.48% | 685,481 |
| Oct 30, 2026 | 14,350.00 | 15,000.00 | 14,350.00 | 14,500.00 | 14,500.00 | -1.69% | 108,448 |
| Oct 29, 2026 | 14,600.00 | 14,800.00 | 14,250.00 | 14,750.00 | 14,750.00 | -3.59% | 997,059 |
| Oct 28, 2026 | 15,900.00 | 16,000.00 | 15,300.00 | 15,300.00 | 15,300.00 | -6.71% | 453,608 |
| Oct 27, 2026 | 17,800.00 | 17,900.00 | 16,400.00 | 16,400.00 | 16,400.00 | -6.82% | 533,293 |
| Oct 26, 2026 | 17,300.00 | 18,000.00 | 17,250.00 | 17,600.00 | 17,600.00 | 2.92% | 95,992 |
| Oct 23, 2026 | 16,100.00 | 17,150.00 | 16,100.00 | 17,100.00 | 17,100.00 | 6.54% | 271,056 |
| Oct 22, 2026 | 15,800.00 | 16,500.00 | 15,800.00 | 16,050.00 | 16,050.00 | 0.63% | 85,055 |
| Oct 21, 2026 | 16,100.00 | 16,700.00 | 15,950.00 | 15,950.00 | 15,950.00 | 1.92% | 378,411 |
| Oct 20, 2026 | 15,450.00 | 15,900.00 | 15,450.00 | 15,650.00 | 15,650.00 | - | 52,468 |
| Oct 19, 2026 | 15,750.00 | 15,800.00 | 15,250.00 | 15,650.00 | 15,650.00 | -0.63% | 91,070 |
| Oct 16, 2026 | 15,500.00 | 15,950.00 | 15,500.00 | 15,750.00 | 15,750.00 | - | 81,797 |
| Oct 15, 2026 | 15,700.00 | 15,900.00 | 15,100.00 | 15,750.00 | 15,750.00 | 0.32% | 135,681 |
| Oct 14, 2026 | 15,450.00 | 16,250.00 | 15,400.00 | 15,700.00 | 15,700.00 | -1.26% | 101,292 |
| Oct 13, 2026 | 16,100.00 | 16,100.00 | 15,600.00 | 15,900.00 | 15,900.00 | -1.24% | 113,547 |
| Oct 12, 2026 | 16,000.00 | 16,200.00 | 15,700.00 | 16,100.00 | 16,100.00 | -0.31% | 100,387 |
| Oct 9, 2026 | 15,800.00 | 16,200.00 | 15,400.00 | 16,150.00 | 16,150.00 | 0.31% | 147,001 |
| Oct 8, 2026 | 15,850.00 | 16,450.00 | 15,800.00 | 16,100.00 | 16,100.00 | 2.22% | 142,071 |
| Oct 7, 2026 | 14,750.00 | 15,750.00 | 14,700.00 | 15,750.00 | 15,750.00 | 6.78% | 254,424 |
| Oct 6, 2026 | 15,550.00 | 15,900.00 | 14,550.00 | 14,750.00 | 14,750.00 | -5.14% | 293,958 |
| Oct 5, 2026 | 16,100.00 | 16,100.00 | 15,500.00 | 15,550.00 | 15,550.00 | -2.81% | 174,001 |
| Oct 2, 2026 | 16,050.00 | 16,500.00 | 15,900.00 | 16,000.00 | 16,000.00 | -1.23% | 87,895 |
| Oct 1, 2026 | 16,600.00 | 16,600.00 | 15,850.00 | 16,200.00 | 16,200.00 | 0.62% | 209,688 |
| Sep 30, 2026 | 16,150.00 | 16,200.00 | 15,800.00 | 16,100.00 | 16,100.00 | -0.31% | 109,855 |
| Sep 29, 2026 | 16,300.00 | 16,300.00 | 15,650.00 | 16,150.00 | 16,150.00 | -0.92% | 167,433 |
| Sep 28, 2026 | 16,200.00 | 16,400.00 | 15,950.00 | 16,300.00 | 16,300.00 | 0.62% | 92,765 |
| Sep 25, 2026 | 16,200.00 | 16,600.00 | 15,900.00 | 16,200.00 | 16,200.00 | -0.92% | 159,529 |
| Sep 24, 2026 | 16,000.00 | 16,500.00 | 15,750.00 | 16,350.00 | 16,350.00 | 1.24% | 275,306 |
| Sep 23, 2026 | 16,000.00 | 16,300.00 | 15,800.00 | 16,150.00 | 16,150.00 | 0.31% | 182,211 |
| Sep 22, 2026 | 16,250.00 | 17,000.00 | 15,700.00 | 16,100.00 | 16,100.00 | - | 221,359 |
| Sep 21, 2026 | 15,450.00 | 16,200.00 | 15,200.00 | 16,100.00 | 16,100.00 | 6.27% | 624,363 |
| Sep 18, 2026 | 15,450.00 | 15,450.00 | 14,850.00 | 15,150.00 | 15,150.00 | -0.66% | 176,108 |
| Sep 17, 2026 | 15,350.00 | 15,500.00 | 15,250.00 | 15,250.00 | 15,250.00 | -1.61% | 192,286 |
| Sep 16, 2026 | 15,300.00 | 15,950.00 | 15,300.00 | 15,500.00 | 15,500.00 | - | 230,674 |
| Sep 15, 2026 | 15,000.00 | 15,600.00 | 15,000.00 | 15,500.00 | 15,500.00 | 1.97% | 306,279 |
| Sep 14, 2026 | 14,300.00 | 15,300.00 | 14,300.00 | 15,200.00 | 15,200.00 | 6.29% | 292,970 |
| Sep 11, 2026 | 14,500.00 | 14,700.00 | 14,150.00 | 14,300.00 | 14,300.00 | 2.14% | 129,769 |
| Sep 10, 2026 | 13,200.00 | 14,000.00 | 13,200.00 | 14,000.00 | 14,000.00 | 3.70% | 126,112 |
| Sep 9, 2026 | 13,600.00 | 13,900.00 | 13,300.00 | 13,500.00 | 13,500.00 | -2.88% | 220,292 |
| Sep 8, 2026 | 13,950.00 | 13,950.00 | 13,500.00 | 13,900.00 | 13,900.00 | -0.36% | 176,565 |
| Sep 7, 2026 | 13,950.00 | 14,200.00 | 13,650.00 | 13,950.00 | 13,950.00 | -0.36% | 124,469 |
| Sep 4, 2026 | 14,200.00 | 14,200.00 | 13,500.00 | 14,000.00 | 14,000.00 | - | 77,886 |
| Sep 3, 2026 | 14,000.00 | 14,400.00 | 13,950.00 | 14,000.00 | 14,000.00 | 1.45% | 253,504 |
| Aug 28, 2026 | 13,800.00 | 14,000.00 | 13,500.00 | 13,800.00 | 13,800.00 | 0.73% | 120,720 |
| Aug 27, 2026 | 13,300.00 | 14,200.00 | 13,300.00 | 13,700.00 | 13,700.00 | 3.01% | 265,558 |
| Aug 26, 2026 | 12,200.00 | 13,300.00 | 12,200.00 | 13,300.00 | 13,300.00 | 6.83% | 268,993 |
| Aug 25, 2026 | 12,350.00 | 12,450.00 | 12,200.00 | 12,450.00 | 12,450.00 | 0.40% | 126,517 |
| Aug 24, 2026 | 12,150.00 | 12,500.00 | 12,050.00 | 12,400.00 | 12,400.00 | 2.06% | 160,316 |