An Pha Petroleum Group JSC (HOSE:ASP)
Vietnam · Delayed Price · Currency is VND 7,460.00
-10.00 (-0.13%)
At close: May 22, 2026
HOSE:ASP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,510.00 | 7,510.00 | 7,350.00 | 7,460.00 | 7,460.00 | -0.13% | 147,008 |
| May 21, 2026 | 7,320.00 | 7,560.00 | 7,320.00 | 7,470.00 | 7,470.00 | 0.40% | 84,179 |
| May 20, 2026 | 7,410.00 | 7,740.00 | 7,210.00 | 7,440.00 | 7,440.00 | 0.40% | 179,545 |
| May 19, 2026 | 7,650.00 | 7,980.00 | 7,270.00 | 7,410.00 | 7,410.00 | -3.26% | 454,619 |
| May 18, 2026 | 7,400.00 | 7,800.00 | 7,350.00 | 7,660.00 | 7,660.00 | 3.10% | 231,890 |
| May 15, 2026 | 7,650.00 | 7,690.00 | 7,310.00 | 7,430.00 | 7,430.00 | -2.88% | 124,633 |
| May 14, 2026 | 7,320.00 | 7,690.00 | 7,320.00 | 7,650.00 | 7,650.00 | 4.79% | 148,128 |
| May 13, 2026 | 7,600.00 | 7,600.00 | 7,170.00 | 7,300.00 | 7,300.00 | -5.19% | 382,613 |
| May 12, 2026 | 7,750.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,700.00 | -0.65% | 208,309 |
| May 11, 2026 | 8,500.00 | 8,510.00 | 7,550.00 | 7,750.00 | 7,750.00 | -2.64% | 429,828 |
| May 8, 2026 | 7,680.00 | 7,960.00 | 7,570.00 | 7,960.00 | 7,960.00 | 6.99% | 494,914 |
| May 7, 2026 | 7,230.00 | 7,440.00 | 7,010.00 | 7,440.00 | 7,440.00 | 6.90% | 738,268 |
| May 6, 2026 | 6,960.00 | 6,960.00 | 6,750.00 | 6,960.00 | 6,960.00 | 6.91% | 653,048 |
| May 5, 2026 | 6,510.00 | 6,510.00 | 6,460.00 | 6,510.00 | 6,510.00 | 6.90% | 646,075 |
| May 4, 2026 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6.84% | 185,707 |
| Apr 29, 2026 | 5,840.00 | 5,840.00 | 5,690.00 | 5,700.00 | 5,700.00 | -0.87% | 87,438 |
| Apr 28, 2026 | 5,600.00 | 5,790.00 | 5,600.00 | 5,750.00 | 5,750.00 | 2.68% | 225,200 |
| Apr 24, 2026 | 5,570.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 0.54% | 71,400 |
| Apr 23, 2026 | 5,560.00 | 5,600.00 | 5,540.00 | 5,570.00 | 5,570.00 | - | 58,186 |
| Apr 22, 2026 | 5,540.00 | 5,690.00 | 5,540.00 | 5,570.00 | 5,570.00 | -1.24% | 47,914 |
| Apr 21, 2026 | 5,700.00 | 5,700.00 | 5,630.00 | 5,640.00 | 5,640.00 | -1.05% | 54,740 |
| Apr 20, 2026 | 5,750.00 | 5,870.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.21% | 168,439 |
| Apr 17, 2026 | 5,730.00 | 5,800.00 | 5,670.00 | 5,770.00 | 5,770.00 | 1.23% | 17,328 |
| Apr 16, 2026 | 5,900.00 | 5,900.00 | 5,510.00 | 5,700.00 | 5,700.00 | -3.39% | 166,876 |
| Apr 15, 2026 | 5,990.00 | 6,000.00 | 5,880.00 | 5,900.00 | 5,900.00 | -1.67% | 200,191 |
| Apr 14, 2026 | 5,990.00 | 6,050.00 | 5,980.00 | 6,000.00 | 6,000.00 | 0.17% | 151,137 |
| Apr 13, 2026 | 6,100.00 | 6,100.00 | 5,950.00 | 5,990.00 | 5,990.00 | -2.44% | 138,020 |
| Apr 10, 2026 | 5,830.00 | 6,150.00 | 5,800.00 | 6,140.00 | 6,140.00 | 1.32% | 304,908 |
| Apr 9, 2026 | 6,120.00 | 6,200.00 | 6,020.00 | 6,060.00 | 6,060.00 | 1.51% | 324,326 |
| Apr 8, 2026 | 5,800.00 | 5,970.00 | 5,700.00 | 5,970.00 | 5,970.00 | 6.99% | 641,920 |
| Apr 7, 2026 | 5,220.00 | 5,580.00 | 5,220.00 | 5,580.00 | 5,580.00 | 6.90% | 494,311 |
| Apr 6, 2026 | 5,150.00 | 5,280.00 | 5,140.00 | 5,220.00 | 5,220.00 | 1.36% | 198,217 |
| Apr 3, 2026 | 5,050.00 | 5,240.00 | 5,050.00 | 5,150.00 | 5,150.00 | 2.18% | 185,687 |
| Apr 2, 2026 | 4,950.00 | 5,100.00 | 4,800.00 | 5,040.00 | 5,040.00 | 2.65% | 192,666 |
| Apr 1, 2026 | 4,890.00 | 4,920.00 | 4,890.00 | 4,910.00 | 4,910.00 | 0.41% | 152,377 |
| Mar 31, 2026 | 4,920.00 | 4,950.00 | 4,890.00 | 4,890.00 | 4,890.00 | -0.41% | 16,903 |
| Mar 30, 2026 | 4,760.00 | 4,980.00 | 4,760.00 | 4,910.00 | 4,910.00 | 0.41% | 19,108 |
| Mar 27, 2026 | 4,880.00 | 4,900.00 | 4,850.00 | 4,890.00 | 4,890.00 | 0.20% | 68,010 |
| Mar 26, 2026 | 4,940.00 | 4,940.00 | 4,860.00 | 4,880.00 | 4,880.00 | -0.41% | 44,546 |
| Mar 25, 2026 | 4,920.00 | 4,930.00 | 4,880.00 | 4,900.00 | 4,900.00 | -0.61% | 43,256 |
| Mar 24, 2026 | 4,860.00 | 4,950.00 | 4,860.00 | 4,930.00 | 4,930.00 | 0.20% | 36,075 |
| 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 |