An Phat Bioplastics JSC (HOSE:AAA)
Vietnam
· Delayed Price · Currency is VND 8,620.00
+160.00 (1.89%)
At close: Dec 4, 2025
An Phat Bioplastics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,700.00 | 8,780.00 | 8,620.00 | 8,620.00 | 8,620.00 | - | 4,128,774 |
| Dec 4, 2025 | 8,520.00 | 8,860.00 | 8,490.00 | 8,620.00 | 8,620.00 | 1.89% | 5,513,483 |
| Dec 3, 2025 | 8,400.00 | 8,650.00 | 8,400.00 | 8,460.00 | 8,460.00 | 0.71% | 3,741,164 |
| Dec 2, 2025 | 8,440.00 | 8,450.00 | 8,320.00 | 8,400.00 | 8,400.00 | - | 1,563,067 |
| Dec 1, 2025 | 8,350.00 | 8,640.00 | 8,350.00 | 8,400.00 | 8,400.00 | 0.60% | 3,011,026 |
| Nov 28, 2025 | 8,390.00 | 8,520.00 | 8,300.00 | 8,350.00 | 8,350.00 | -0.48% | 2,205,208 |
| Nov 27, 2025 | 8,450.00 | 8,550.00 | 8,310.00 | 8,390.00 | 8,390.00 | - | 2,210,493 |
| Nov 26, 2025 | 8,350.00 | 8,430.00 | 8,320.00 | 8,390.00 | 8,390.00 | 0.96% | 1,542,975 |
| Nov 25, 2025 | 8,370.00 | 8,490.00 | 8,300.00 | 8,310.00 | 8,310.00 | -0.48% | 3,079,933 |
| Nov 24, 2025 | 8,600.00 | 8,680.00 | 8,350.00 | 8,350.00 | 8,350.00 | -2.91% | 4,657,427 |
| Nov 21, 2025 | 8,590.00 | 8,720.00 | 8,440.00 | 8,600.00 | 8,600.00 | -0.92% | 2,346,530 |
| Nov 20, 2025 | 8,200.00 | 8,760.00 | 8,200.00 | 8,680.00 | 8,680.00 | 5.98% | 11,718,230 |
| Nov 19, 2025 | 8,190.00 | 8,230.00 | 8,120.00 | 8,190.00 | 8,190.00 | 0.12% | 1,392,428 |
| Nov 18, 2025 | 8,060.00 | 8,390.00 | 8,050.00 | 8,180.00 | 8,180.00 | 1.61% | 3,945,630 |
| Nov 17, 2025 | 7,950.00 | 8,120.00 | 7,920.00 | 8,050.00 | 8,050.00 | 1.90% | 1,576,287 |
| Nov 14, 2025 | 7,970.00 | 7,970.00 | 7,880.00 | 7,900.00 | 7,900.00 | -0.75% | 1,460,873 |
| Nov 13, 2025 | 8,020.00 | 8,030.00 | 7,960.00 | 7,960.00 | 7,960.00 | -0.75% | 937,049 |
| Nov 12, 2025 | 7,910.00 | 8,020.00 | 7,900.00 | 8,020.00 | 8,020.00 | 1.39% | 1,018,397 |
| Nov 11, 2025 | 7,850.00 | 7,910.00 | 7,790.00 | 7,910.00 | 7,910.00 | 1.41% | 958,101 |
| Nov 10, 2025 | 7,950.00 | 8,060.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.89% | 1,472,904 |
| Nov 7, 2025 | 8,120.00 | 8,140.00 | 7,930.00 | 7,950.00 | 7,950.00 | -2.09% | 1,042,500 |
| Nov 6, 2025 | 8,080.00 | 8,150.00 | 8,040.00 | 8,120.00 | 8,120.00 | 0.62% | 1,205,259 |
| Nov 5, 2025 | 8,090.00 | 8,150.00 | 8,030.00 | 8,070.00 | 8,070.00 | -0.62% | 945,121 |
| Nov 4, 2025 | 8,000.00 | 8,300.00 | 7,790.00 | 8,120.00 | 8,120.00 | 1.50% | 3,020,711 |
| Nov 3, 2025 | 8,150.00 | 8,190.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.84% | 2,106,737 |
| Oct 31, 2025 | 8,230.00 | 8,310.00 | 8,150.00 | 8,150.00 | 8,150.00 | -0.97% | 1,615,439 |
| Oct 30, 2025 | 8,120.00 | 8,300.00 | 8,080.00 | 8,230.00 | 8,230.00 | 2.36% | 3,371,092 |
| Oct 29, 2025 | 7,750.00 | 8,080.00 | 7,750.00 | 8,040.00 | 8,040.00 | 5.65% | 2,963,735 |
| Oct 28, 2025 | 7,590.00 | 7,650.00 | 7,510.00 | 7,610.00 | 7,610.00 | 0.26% | 1,170,420 |
| Oct 27, 2025 | 7,650.00 | 7,750.00 | 7,590.00 | 7,590.00 | 7,590.00 | -0.65% | 795,980 |
| Oct 24, 2025 | 7,700.00 | 7,700.00 | 7,550.00 | 7,640.00 | 7,640.00 | -0.65% | 881,591 |
| Oct 23, 2025 | 7,670.00 | 7,790.00 | 7,670.00 | 7,690.00 | 7,690.00 | 0.79% | 1,011,190 |
| Oct 22, 2025 | 7,650.00 | 7,650.00 | 7,520.00 | 7,630.00 | 7,630.00 | 1.06% | 1,011,175 |
| Oct 21, 2025 | 7,440.00 | 7,670.00 | 7,390.00 | 7,550.00 | 7,550.00 | 2.17% | 3,765,916 |
| Oct 20, 2025 | 7,920.00 | 8,020.00 | 7,390.00 | 7,390.00 | 7,390.00 | -6.93% | 3,844,001 |
| Oct 17, 2025 | 8,000.00 | 8,040.00 | 7,940.00 | 7,940.00 | 7,940.00 | -0.50% | 1,351,664 |
| Oct 16, 2025 | 8,000.00 | 8,040.00 | 7,940.00 | 7,980.00 | 7,980.00 | 0.38% | 1,557,865 |
| Oct 15, 2025 | 7,990.00 | 8,070.00 | 7,940.00 | 7,950.00 | 7,950.00 | -0.50% | 2,202,056 |
| Oct 14, 2025 | 8,140.00 | 8,180.00 | 7,990.00 | 7,990.00 | 7,990.00 | -1.60% | 2,696,216 |
| Oct 13, 2025 | 8,120.00 | 8,200.00 | 8,100.00 | 8,120.00 | 8,120.00 | -1.22% | 2,530,518 |
| Oct 10, 2025 | 8,230.00 | 8,280.00 | 8,150.00 | 8,220.00 | 8,220.00 | - | 1,531,598 |
| Oct 9, 2025 | 8,200.00 | 8,300.00 | 8,190.00 | 8,220.00 | 8,220.00 | 0.24% | 980,258 |
| Oct 8, 2025 | 8,250.00 | 8,270.00 | 8,140.00 | 8,200.00 | 8,200.00 | 0.24% | 1,267,363 |
| Oct 7, 2025 | 8,370.00 | 8,370.00 | 8,180.00 | 8,180.00 | 8,180.00 | -1.56% | 1,469,636 |
| Oct 6, 2025 | 8,200.00 | 8,320.00 | 8,160.00 | 8,310.00 | 8,310.00 | 1.96% | 2,167,721 |
| Oct 3, 2025 | 8,170.00 | 8,210.00 | 8,080.00 | 8,150.00 | 8,150.00 | -0.24% | 1,725,395 |
| Oct 2, 2025 | 8,380.00 | 8,440.00 | 8,130.00 | 8,170.00 | 8,170.00 | -2.51% | 1,839,838 |
| Oct 1, 2025 | 8,250.00 | 8,380.00 | 8,190.00 | 8,380.00 | 8,380.00 | 2.20% | 1,212,410 |
| Sep 30, 2025 | 8,450.00 | 8,450.00 | 8,140.00 | 8,200.00 | 8,200.00 | -2.38% | 3,449,445 |
| Sep 29, 2025 | 8,620.00 | 8,620.00 | 8,350.00 | 8,400.00 | 8,400.00 | -2.21% | 2,469,536 |
| Sep 26, 2025 | 8,200.00 | 8,690.00 | 8,110.00 | 8,590.00 | 8,590.00 | 4.63% | 10,346,570 |
| Sep 25, 2025 | 8,150.00 | 8,270.00 | 8,110.00 | 8,210.00 | 8,210.00 | 1.23% | 1,662,824 |
| Sep 24, 2025 | 8,100.00 | 8,130.00 | 8,040.00 | 8,110.00 | 8,110.00 | 0.25% | 1,162,637 |
| Sep 23, 2025 | 8,040.00 | 8,100.00 | 8,040.00 | 8,090.00 | 8,090.00 | 0.75% | 577,421 |
| Sep 22, 2025 | 8,130.00 | 8,180.00 | 8,000.00 | 8,030.00 | 8,030.00 | -1.23% | 2,165,269 |
| Sep 19, 2025 | 8,180.00 | 8,210.00 | 8,120.00 | 8,130.00 | 8,130.00 | -0.61% | 1,268,335 |
| Sep 18, 2025 | 8,300.00 | 8,310.00 | 8,170.00 | 8,180.00 | 8,180.00 | -1.09% | 2,012,431 |
| Sep 17, 2025 | 8,270.00 | 8,430.00 | 8,230.00 | 8,270.00 | 8,270.00 | 0.61% | 2,764,810 |
| Sep 16, 2025 | 8,380.00 | 8,400.00 | 8,220.00 | 8,220.00 | 8,220.00 | -1.56% | 2,593,670 |
| Sep 15, 2025 | 8,180.00 | 8,350.00 | 8,150.00 | 8,350.00 | 8,350.00 | 2.83% | 3,099,566 |
| Sep 12, 2025 | 8,040.00 | 8,140.00 | 8,010.00 | 8,120.00 | 8,120.00 | 1.75% | 1,959,768 |
| Sep 11, 2025 | 8,060.00 | 8,100.00 | 7,900.00 | 7,980.00 | 7,980.00 | -0.99% | 2,396,341 |
| Sep 10, 2025 | 8,080.00 | 8,120.00 | 8,000.00 | 8,060.00 | 8,060.00 | 0.62% | 1,060,658 |
| Sep 9, 2025 | 8,000.00 | 8,120.00 | 7,930.00 | 8,010.00 | 8,010.00 | 0.13% | 2,605,814 |
| Sep 8, 2025 | 8,160.00 | 8,250.00 | 7,990.00 | 8,000.00 | 8,000.00 | -1.96% | 3,740,046 |
| Sep 5, 2025 | 8,350.00 | 8,490.00 | 8,160.00 | 8,160.00 | 8,160.00 | -1.69% | 4,162,495 |
| Sep 4, 2025 | 8,260.00 | 8,390.00 | 8,250.00 | 8,300.00 | 8,300.00 | 0.97% | 2,731,495 |
| Sep 3, 2025 | 8,160.00 | 8,260.00 | 8,140.00 | 8,220.00 | 8,220.00 | 1.23% | 2,180,802 |
| Aug 29, 2025 | 8,160.00 | 8,200.00 | 8,110.00 | 8,120.00 | 8,120.00 | -0.61% | 1,984,426 |
| Aug 28, 2025 | 8,110.00 | 8,180.00 | 8,100.00 | 8,170.00 | 8,170.00 | 1.11% | 1,179,857 |
| Aug 27, 2025 | 8,090.00 | 8,190.00 | 8,060.00 | 8,080.00 | 8,080.00 | 0.87% | 2,475,579 |
| Aug 26, 2025 | 7,900.00 | 8,010.00 | 7,890.00 | 8,010.00 | 8,010.00 | 1.26% | 1,557,214 |
| Aug 25, 2025 | 8,000.00 | 8,000.00 | 7,850.00 | 7,910.00 | 7,910.00 | 0.51% | 2,072,752 |
| Aug 22, 2025 | 8,020.00 | 8,020.00 | 7,800.00 | 7,870.00 | 7,870.00 | -2.24% | 4,430,268 |
| Aug 21, 2025 | 8,290.00 | 8,290.00 | 8,000.00 | 8,050.00 | 8,050.00 | -1.83% | 4,268,397 |
| Aug 20, 2025 | 8,520.00 | 8,520.00 | 8,000.00 | 8,200.00 | 8,200.00 | -3.53% | 5,331,904 |
| Aug 19, 2025 | 8,470.00 | 8,640.00 | 8,410.00 | 8,500.00 | 8,500.00 | 0.59% | 3,302,135 |
| Aug 18, 2025 | 8,450.00 | 8,520.00 | 8,360.00 | 8,450.00 | 8,450.00 | 0.36% | 3,930,495 |
| Aug 15, 2025 | 8,800.00 | 8,830.00 | 8,400.00 | 8,420.00 | 8,420.00 | -3.88% | 7,464,081 |
| Aug 14, 2025 | 8,850.00 | 8,930.00 | 8,730.00 | 8,760.00 | 8,760.00 | 0.11% | 5,670,327 |
| Aug 13, 2025 | 8,600.00 | 8,750.00 | 8,500.00 | 8,750.00 | 8,750.00 | 2.46% | 5,597,816 |
| Aug 12, 2025 | 8,710.00 | 8,730.00 | 8,500.00 | 8,540.00 | 8,540.00 | -1.61% | 5,026,672 |
| Aug 11, 2025 | 8,800.00 | 8,800.00 | 8,610.00 | 8,680.00 | 8,680.00 | 0.81% | 3,721,444 |
| Aug 8, 2025 | 8,550.00 | 8,820.00 | 8,530.00 | 8,610.00 | 8,610.00 | 0.82% | 5,334,698 |
| Aug 7, 2025 | 8,550.00 | 8,650.00 | 8,480.00 | 8,540.00 | 8,540.00 | 1.07% | 3,577,529 |
| Aug 6, 2025 | 8,430.00 | 8,540.00 | 8,400.00 | 8,450.00 | 8,450.00 | 0.84% | 2,832,773 |
| Aug 5, 2025 | 8,600.00 | 8,660.00 | 8,150.00 | 8,380.00 | 8,380.00 | -2.56% | 8,696,115 |
| Aug 4, 2025 | 8,550.00 | 8,690.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.06% | 3,824,939 |
| Aug 1, 2025 | 8,900.00 | 8,900.00 | 8,450.00 | 8,510.00 | 8,510.00 | -3.30% | 5,354,542 |
| Jul 31, 2025 | 8,700.00 | 8,920.00 | 8,640.00 | 8,800.00 | 8,800.00 | 5.52% | 12,031,080 |
| Jul 30, 2025 | 7,800.00 | 8,340.00 | 7,790.00 | 8,340.00 | 8,340.00 | 6.92% | 8,543,403 |
| Jul 29, 2025 | 8,280.00 | 8,350.00 | 7,800.00 | 7,800.00 | 7,800.00 | -4.99% | 7,729,766 |
| Jul 28, 2025 | 8,170.00 | 8,300.00 | 8,160.00 | 8,210.00 | 8,210.00 | 0.86% | 4,833,129 |
| Jul 25, 2025 | 8,250.00 | 8,300.00 | 8,120.00 | 8,140.00 | 8,140.00 | -1.21% | 4,325,137 |
| Jul 24, 2025 | 8,000.00 | 8,400.00 | 8,000.00 | 8,240.00 | 8,240.00 | 4.44% | 6,244,416 |
| Jul 23, 2025 | 7,770.00 | 7,890.00 | 7,740.00 | 7,890.00 | 7,890.00 | 2.73% | 5,110,819 |
| Jul 22, 2025 | 7,680.00 | 7,730.00 | 7,620.00 | 7,680.00 | 7,680.00 | - | 2,314,162 |
| Jul 21, 2025 | 7,760.00 | 7,840.00 | 7,680.00 | 7,680.00 | 7,680.00 | -1.03% | 3,728,757 |
| Jul 18, 2025 | 7,870.00 | 7,900.00 | 7,740.00 | 7,760.00 | 7,760.00 | -0.13% | 3,297,321 |
| Jul 17, 2025 | 7,650.00 | 7,840.00 | 7,650.00 | 7,770.00 | 7,770.00 | 1.83% | 4,711,872 |