Australia markets close in 5 hours 55 minutes

An Phat Bioplastics Joint Stock Company (AAA.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
11,400.00-100.00 (-0.87%)
At close: 02:45PM ICT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
27 June 202411,550.0011,750.0011,350.0011,400.0011,400.003,712,600
26 June 202411,500.0011,950.0011,400.0011,500.0011,500.0016,711,200
25 June 202411,200.0011,550.0011,150.0011,500.0011,500.003,947,100
24 June 202411,650.0011,650.0011,100.0011,200.0011,200.004,235,500
21 June 202411,250.0011,650.0011,200.0011,500.0011,500.006,333,300
20 June 202411,250.0011,350.0011,050.0011,250.0011,250.003,367,200
19 June 202411,250.0011,250.0011,100.0011,250.0011,250.002,028,400
18 June 202411,150.0011,350.0011,100.0011,150.0011,150.002,821,100
17 June 202411,100.0011,200.0011,000.0011,050.0011,050.005,204,500
14 June 202411,400.0011,450.0011,100.0011,100.0011,100.007,863,700
13 June 202411,650.0011,650.0011,300.0011,400.0011,400.003,240,300
12 June 202411,300.0011,550.0011,300.0011,500.0011,500.004,012,500
11 June 202411,650.0011,700.0011,200.0011,250.0011,250.0010,707,700
10 June 202411,900.0011,950.0011,550.0011,650.0011,650.008,473,100
07 June 202412,100.0012,100.0011,800.0011,850.0011,850.003,872,700
06 June 202411,850.0012,150.0011,750.0011,950.0011,950.006,828,000
05 June 202412,150.0012,150.0011,750.0011,750.0011,750.007,209,300
04 June 202411,950.0012,350.0011,950.0012,000.0012,000.005,506,400
03 June 202412,000.0012,100.0011,850.0011,900.0011,900.005,472,300
31 May 202412,200.0012,350.0011,800.0011,850.0011,850.006,617,100
30 May 202412,200.0012,350.0011,850.0012,150.0012,150.006,672,600
29 May 202411,650.0012,450.0011,550.0012,250.0012,250.0020,850,500
28 May 202411,250.0011,800.0011,200.0011,650.0011,650.0010,103,100
27 May 202411,150.0011,250.0011,000.0011,200.0011,200.002,080,400
24 May 202411,400.0011,750.0010,800.0011,000.0011,000.0013,309,100
23 May 202411,300.0011,500.0011,200.0011,450.0011,450.003,635,000
22 May 202411,650.0011,700.0011,300.0011,300.0011,300.004,689,800
21 May 202411,450.0011,750.0011,200.0011,550.0011,550.007,565,800
20 May 202411,800.0011,800.0011,400.0011,450.0011,450.004,743,600
17 May 202411,150.0011,600.0011,000.0011,500.0011,500.0010,322,000
16 May 202411,300.0011,300.0011,000.0011,100.0011,100.004,218,100
15 May 202411,050.0011,300.0011,050.0011,100.0011,100.002,765,500
14 May 202411,250.0011,250.0011,050.0011,100.0011,100.002,466,900
13 May 202411,050.0011,400.0011,050.0011,150.0011,150.005,854,700
10 May 202410,700.0011,100.0010,700.0010,900.0010,900.005,650,900
09 May 202410,800.0010,850.0010,550.0010,650.0010,650.001,690,500
08 May 202410,600.0010,750.0010,450.0010,700.0010,700.001,821,900
07 May 202410,500.0010,850.0010,450.0010,650.0010,650.004,827,100
06 May 202410,150.0010,500.0010,050.0010,500.0010,500.002,895,200
03 May 202410,100.0010,250.0010,000.0010,050.0010,050.001,385,100
02 May 202410,250.0010,250.009,980.0010,100.0010,100.001,999,600
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 20249,680.009,860.009,620.009,780.009,780.002,101,800
25 Apr 20249,780.009,800.009,680.009,720.009,720.001,188,500
24 Apr 20249,590.009,830.009,550.009,790.009,790.002,035,800
23 Apr 20249,660.009,670.009,400.009,480.009,480.001,822,100
22 Apr 20249,630.009,720.009,390.009,660.009,660.001,697,400
19 Apr 20249,600.009,790.009,500.009,500.009,500.002,803,000
18 Apr 2024------
17 Apr 20249,950.0010,200.009,820.009,900.009,900.002,107,900
16 Apr 202410,050.0010,200.009,500.009,900.009,900.004,630,400
15 Apr 202410,700.0010,750.0010,050.0010,050.0010,050.005,509,000
12 Apr 202410,800.0010,900.0010,650.0010,800.0010,800.003,471,800
11 Apr 202410,900.0010,950.0010,750.0010,750.0010,750.004,772,500
10 Apr 202411,050.0011,200.0011,000.0011,000.0011,000.002,219,700
09 Apr 202411,000.0011,050.0010,900.0011,000.0011,000.002,775,600
08 Apr 202411,250.0011,300.0011,000.0011,000.0011,000.003,048,300
05 Apr 202411,100.0011,500.0010,950.0011,250.0011,250.006,864,600
04 Apr 202411,350.0011,400.0011,050.0011,100.0011,100.003,664,400
03 Apr 202411,200.0011,600.0011,150.0011,300.0011,300.008,540,900
02 Apr 202411,100.0011,200.0010,950.0011,200.0011,200.002,991,100
01 Apr 202411,200.0011,300.0011,050.0011,150.0011,150.002,368,700
29 Mar 202411,050.0011,450.0011,000.0011,200.0011,200.005,759,900
28 Mar 202411,100.0011,100.0010,950.0011,050.0011,050.002,343,400
27 Mar 202411,100.0011,150.0010,950.0011,000.0011,000.002,086,700
26 Mar 202410,750.0011,050.0010,700.0011,000.0011,000.002,891,800
25 Mar 202410,900.0011,050.0010,700.0010,750.0010,750.002,801,000
22 Mar 202411,200.0011,200.0010,850.0010,900.0010,900.002,942,400
21 Mar 202410,750.0011,150.0010,750.0011,050.0011,050.006,737,200
20 Mar 202410,600.0010,700.0010,550.0010,650.0010,650.001,940,000
19 Mar 202410,550.0010,750.0010,400.0010,600.0010,600.002,299,700
18 Mar 202410,800.0010,900.0010,250.0010,450.0010,450.005,276,800
15 Mar 202410,700.0010,850.0010,650.0010,700.0010,700.002,328,300
14 Mar 202411,000.0011,000.0010,750.0010,750.0010,750.003,446,800
13 Mar 202410,700.0010,900.0010,700.0010,900.0010,900.002,426,900
12 Mar 202410,500.0010,800.0010,450.0010,700.0010,700.003,174,200
11 Mar 202410,850.0011,000.0010,500.0010,500.0010,500.003,310,800
08 Mar 202411,200.0011,200.0010,900.0010,900.0010,900.004,758,300
07 Mar 202411,200.0011,200.0011,050.0011,150.0011,150.003,062,700
06 Mar 202411,300.0011,300.0011,050.0011,100.0011,100.002,448,600
05 Mar 202411,150.0011,500.0011,100.0011,250.0011,250.005,499,900
04 Mar 202411,300.0011,350.0011,100.0011,150.0011,150.003,695,800
01 Mar 202411,400.0011,400.0011,100.0011,250.0011,250.003,427,700
29 Feb 202411,250.0011,300.0010,950.0011,300.0011,300.009,388,700
28 Feb 202411,250.0011,400.0011,100.0011,200.0011,200.004,032,300
27 Feb 202411,300.0011,300.0011,150.0011,250.0011,250.003,686,600
26 Feb 202410,800.0011,300.0010,700.0011,250.0011,250.006,589,300
23 Feb 202411,150.0011,250.0010,700.0010,800.0010,800.006,690,300
22 Feb 202411,400.0011,400.0011,100.0011,100.0011,100.003,574,700
21 Feb 202410,950.0011,400.0010,850.0011,300.0011,300.0016,968,900
20 Feb 202410,850.0010,950.0010,750.0010,900.0010,900.003,651,800
19 Feb 202410,900.0010,950.0010,750.0010,850.0010,850.005,717,300
16 Feb 202410,900.0011,000.0010,800.0010,900.0010,900.004,359,800
15 Feb 202410,850.0011,100.0010,800.0010,850.0010,850.005,038,100
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...