An Pha Petroleum Group JSC (HOSE:ASP)
Vietnam · Delayed Price · Currency is VND 10,150
+620 (6.51%)
At close: Jul 24, 2026
HOSE:ASP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 9,050.00 | 9,470.00 | 9,050.00 | 9,160.00 | 9,160.00 | -0.43% | 25,927 |
| Jul 9, 2026 | 9,400.00 | 9,400.00 | 9,120.00 | 9,200.00 | 9,200.00 | -1.08% | 43,776 |
| Jul 8, 2026 | 9,970.00 | 9,970.00 | 9,020.00 | 9,300.00 | 9,300.00 | -0.96% | 143,221 |
| Jul 7, 2026 | 9,060.00 | 9,390.00 | 8,600.00 | 9,390.00 | 9,390.00 | 3.64% | 460,238 |
| Jul 6, 2026 | 9,080.00 | 9,390.00 | 8,940.00 | 9,060.00 | 9,060.00 | - | 104,487 |
| Jul 3, 2026 | 9,500.00 | 9,500.00 | 8,910.00 | 9,060.00 | 9,060.00 | -5.43% | 447,075 |
| Jul 2, 2026 | 9,500.00 | 9,670.00 | 9,300.00 | 9,580.00 | 9,580.00 | - | 177,781 |
| Jul 1, 2026 | 9,030.00 | 9,660.00 | 9,030.00 | 9,580.00 | 9,580.00 | 6.09% | 289,346 |
| Jun 30, 2026 | 9,250.00 | 9,250.00 | 8,800.00 | 9,030.00 | 9,030.00 | 1.35% | 284,610 |
| Jun 29, 2026 | 8,910.00 | 8,910.00 | 8,900.00 | 8,910.00 | 8,910.00 | 6.96% | 811,692 |
| Jun 26, 2026 | 7,550.00 | 8,340.00 | 7,550.00 | 8,330.00 | 8,330.00 | 6.79% | 566,817 |
| Jun 25, 2026 | 7,850.00 | 7,850.00 | 7,550.00 | 7,800.00 | 7,800.00 | -0.64% | 351,440 |
| Jun 24, 2026 | 7,650.00 | 8,050.00 | 7,560.00 | 7,850.00 | 7,850.00 | 2.08% | 254,175 |
| Jun 23, 2026 | 7,620.00 | 7,840.00 | 7,530.00 | 7,690.00 | 7,690.00 | 0.92% | 291,110 |
| Jun 22, 2026 | 7,300.00 | 7,700.00 | 7,300.00 | 7,620.00 | 7,620.00 | 4.38% | 229,973 |
| Jun 19, 2026 | 7,300.00 | 7,380.00 | 7,230.00 | 7,300.00 | 7,300.00 | 0.14% | 67,081 |
| Jun 18, 2026 | 7,270.00 | 7,390.00 | 7,200.00 | 7,290.00 | 7,290.00 | 0.28% | 146,462 |
| Jun 17, 2026 | 7,110.00 | 7,400.00 | 7,110.00 | 7,270.00 | 7,270.00 | 0.14% | 164,139 |
| Jun 16, 2026 | 7,230.00 | 7,490.00 | 7,200.00 | 7,260.00 | 7,260.00 | 0.14% | 85,161 |
| Jun 15, 2026 | 7,370.00 | 7,450.00 | 7,240.00 | 7,250.00 | 7,250.00 | -1.76% | 182,465 |
| Jun 12, 2026 | 7,300.00 | 7,600.00 | 7,300.00 | 7,380.00 | 7,380.00 | 1.10% | 50,164 |
| Jun 11, 2026 | 7,400.00 | 7,400.00 | 7,250.00 | 7,300.00 | 7,300.00 | -1.35% | 37,951 |
| Jun 10, 2026 | 7,450.00 | 7,450.00 | 7,210.00 | 7,400.00 | 7,400.00 | 1.37% | 76,803 |
| Jun 9, 2026 | 7,260.00 | 7,380.00 | 7,260.00 | 7,300.00 | 7,300.00 | 0.55% | 37,060 |
| Jun 8, 2026 | 7,710.00 | 7,720.00 | 7,180.00 | 7,260.00 | 7,260.00 | -5.84% | 269,711 |
| Jun 5, 2026 | 7,990.00 | 7,990.00 | 7,710.00 | 7,710.00 | 7,710.00 | -3.62% | 69,937 |
| Jun 4, 2026 | 7,500.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 6.95% | 448,265 |
| Jun 3, 2026 | 7,260.00 | 7,480.00 | 7,210.00 | 7,480.00 | 7,480.00 | 3.03% | 88,168 |
| Jun 2, 2026 | 7,290.00 | 7,310.00 | 7,260.00 | 7,260.00 | 7,260.00 | -0.55% | 44,500 |
| Jun 1, 2026 | 7,380.00 | 7,500.00 | 7,240.00 | 7,300.00 | 7,300.00 | -1.08% | 67,694 |
| May 29, 2026 | 7,400.00 | 7,450.00 | 7,230.00 | 7,380.00 | 7,380.00 | - | 110,575 |
| May 28, 2026 | 7,490.00 | 7,590.00 | 7,100.00 | 7,380.00 | 7,380.00 | -1.47% | 391,671 |
| May 27, 2026 | 7,790.00 | 7,790.00 | 7,450.00 | 7,490.00 | 7,490.00 | -2.22% | 88,554 |
| May 26, 2026 | 7,390.00 | 7,660.00 | 7,280.00 | 7,660.00 | 7,660.00 | 4.50% | 176,282 |
| May 25, 2026 | 7,380.00 | 7,460.00 | 7,270.00 | 7,330.00 | 7,330.00 | -1.74% | 100,157 |
| 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 |