An Pha Petroleum Group JSC (HOSE:ASP)
Vietnam · Delayed Price · Currency is VND 16,350
+200 (1.24%)
At close: Sep 24, 2026
HOSE:ASP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 12,900.00 | 12,900.00 | 12,150.00 | 12,150.00 | 12,150.00 | -3.57% | 107,183 |
| Aug 20, 2026 | 12,800.00 | 12,900.00 | 12,450.00 | 12,600.00 | 12,600.00 | - | 46,818 |
| Aug 19, 2026 | 12,400.00 | 13,000.00 | 12,350.00 | 12,600.00 | 12,600.00 | 3.70% | 296,059 |
| Aug 18, 2026 | 11,600.00 | 12,150.00 | 11,400.00 | 12,150.00 | 12,150.00 | 6.58% | 141,131 |
| Aug 17, 2026 | 11,350.00 | 11,450.00 | 10,700.00 | 11,400.00 | 11,400.00 | - | 217,432 |
| Aug 14, 2026 | 11,700.00 | 11,700.00 | 11,350.00 | 11,400.00 | 11,400.00 | -1.30% | 129,536 |
| Aug 13, 2026 | 11,250.00 | 11,700.00 | 11,250.00 | 11,550.00 | 11,550.00 | 0.43% | 134,192 |
| Aug 12, 2026 | 11,350.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | 1.32% | 135,545 |
| Aug 11, 2026 | 11,600.00 | 11,950.00 | 11,300.00 | 11,350.00 | 11,350.00 | -3.40% | 258,923 |
| Aug 10, 2026 | 12,050.00 | 12,200.00 | 11,750.00 | 11,750.00 | 11,750.00 | -1.67% | 239,271 |
| Aug 7, 2026 | 11,950.00 | 12,100.00 | 11,700.00 | 11,950.00 | 11,950.00 | 1.27% | 113,434 |
| Aug 6, 2026 | 12,050.00 | 12,050.00 | 11,700.00 | 11,800.00 | 11,800.00 | 0.85% | 88,724 |
| Aug 5, 2026 | 11,400.00 | 12,350.00 | 11,250.00 | 11,700.00 | 11,700.00 | 0.86% | 309,261 |
| Aug 4, 2026 | 12,650.00 | 12,650.00 | 11,600.00 | 11,600.00 | 11,600.00 | -6.07% | 648,691 |
| Aug 3, 2026 | 12,550.00 | 12,700.00 | 12,000.00 | 12,350.00 | 12,350.00 | 3.78% | 424,675 |
| Jul 31, 2026 | 11,200.00 | 11,900.00 | 11,200.00 | 11,900.00 | 11,900.00 | 6.73% | 538,993 |
| Jul 30, 2026 | 11,200.00 | 11,500.00 | 10,700.00 | 11,150.00 | 11,150.00 | -3.04% | 539,502 |
| Jul 29, 2026 | 12,200.00 | 12,200.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.86% | 406,242 |
| Jul 28, 2026 | 11,550.00 | 11,600.00 | 10,700.00 | 11,600.00 | 11,600.00 | 6.91% | 826,001 |
| Jul 27, 2026 | 10,500.00 | 10,850.00 | 10,300.00 | 10,850.00 | 10,850.00 | 6.90% | 495,577 |
| Jul 24, 2026 | 9,600.00 | 10,150.00 | 9,530.00 | 10,150.00 | 10,150.00 | 6.51% | 863,704 |
| Jul 23, 2026 | 9,680.00 | 9,800.00 | 9,400.00 | 9,530.00 | 9,530.00 | -1.04% | 178,927 |
| Jul 22, 2026 | 9,400.00 | 9,800.00 | 9,400.00 | 9,630.00 | 9,630.00 | 2.88% | 383,654 |
| Jul 21, 2026 | 9,300.00 | 9,680.00 | 9,300.00 | 9,360.00 | 9,360.00 | 0.32% | 122,481 |
| Jul 20, 2026 | 9,400.00 | 9,560.00 | 9,220.00 | 9,330.00 | 9,330.00 | - | 98,000 |
| Jul 17, 2026 | 9,240.00 | 9,790.00 | 9,240.00 | 9,330.00 | 9,330.00 | 0.97% | 190,692 |
| Jul 16, 2026 | 9,130.00 | 9,560.00 | 9,130.00 | 9,240.00 | 9,240.00 | 0.65% | 66,464 |
| Jul 15, 2026 | 9,240.00 | 9,480.00 | 9,150.00 | 9,180.00 | 9,180.00 | -0.65% | 74,501 |
| Jul 14, 2026 | 9,300.00 | 9,300.00 | 8,910.00 | 9,240.00 | 9,240.00 | 1.54% | 63,288 |
| Jul 13, 2026 | 9,200.00 | 9,250.00 | 9,000.00 | 9,100.00 | 9,100.00 | -0.66% | 263,495 |