An Phat Bioplastics JSC (HOSE:AAA)
Vietnam
· Delayed Price · Currency is VND 7,440.00
-140.00 (-1.85%)
At close: Mar 6, 2026
An Phat Bioplastics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,550.00 | 7,550.00 | 7,440.00 | 7,440.00 | 7,440.00 | -1.85% | 1,193,965 |
| Mar 5, 2026 | 7,600.00 | 7,670.00 | 7,550.00 | 7,580.00 | 7,580.00 | 0.40% | 1,118,232 |
| Mar 4, 2026 | 7,680.00 | 7,730.00 | 7,440.00 | 7,550.00 | 7,550.00 | -1.69% | 2,730,745 |
| Mar 3, 2026 | 7,770.00 | 7,770.00 | 7,670.00 | 7,680.00 | 7,680.00 | -0.26% | 1,534,309 |
| Mar 2, 2026 | 7,780.00 | 7,890.00 | 7,680.00 | 7,700.00 | 7,700.00 | -2.53% | 3,301,631 |
| Feb 27, 2026 | 8,040.00 | 8,090.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.99% | 1,324,262 |
| Feb 26, 2026 | 8,070.00 | 8,140.00 | 8,020.00 | 8,060.00 | 8,060.00 | - | 906,487 |
| Feb 25, 2026 | 8,050.00 | 8,110.00 | 8,000.00 | 8,060.00 | 8,060.00 | 0.25% | 1,918,589 |
| Feb 24, 2026 | 7,910.00 | 8,160.00 | 7,910.00 | 8,040.00 | 8,040.00 | 1.26% | 1,817,389 |
| Feb 23, 2026 | 7,970.00 | 7,990.00 | 7,870.00 | 7,940.00 | 7,940.00 | 1.66% | 728,593 |
| Feb 13, 2026 | 7,830.00 | 7,860.00 | 7,800.00 | 7,810.00 | 7,810.00 | -0.51% | 640,095 |
| Feb 12, 2026 | 7,860.00 | 7,930.00 | 7,810.00 | 7,850.00 | 7,850.00 | - | 471,323 |
| Feb 11, 2026 | 7,870.00 | 7,870.00 | 7,810.00 | 7,850.00 | 7,850.00 | 0.13% | 699,868 |
| Feb 10, 2026 | 7,750.00 | 7,870.00 | 7,740.00 | 7,840.00 | 7,840.00 | 1.16% | 1,376,798 |
| Feb 9, 2026 | 7,810.00 | 7,850.00 | 7,740.00 | 7,750.00 | 7,750.00 | -0.26% | 920,920 |
| Feb 6, 2026 | 7,970.00 | 7,980.00 | 7,770.00 | 7,770.00 | 7,770.00 | -2.75% | 1,578,135 |
| Feb 5, 2026 | 8,050.00 | 8,160.00 | 7,990.00 | 7,990.00 | 7,990.00 | -0.62% | 1,916,044 |
| Feb 4, 2026 | 7,880.00 | 8,080.00 | 7,880.00 | 8,040.00 | 8,040.00 | 2.16% | 2,641,607 |
| Feb 3, 2026 | 7,870.00 | 7,930.00 | 7,860.00 | 7,870.00 | 7,870.00 | 0.51% | 1,349,586 |
| Feb 2, 2026 | 7,970.00 | 7,980.00 | 7,790.00 | 7,830.00 | 7,830.00 | -1.51% | 1,350,207 |
| Jan 30, 2026 | 7,950.00 | 8,020.00 | 7,900.00 | 7,950.00 | 7,950.00 | - | 1,510,984 |
| Jan 29, 2026 | 7,900.00 | 8,040.00 | 7,860.00 | 7,950.00 | 7,950.00 | 1.66% | 1,200,333 |
| Jan 28, 2026 | 7,820.00 | 7,890.00 | 7,750.00 | 7,820.00 | 7,820.00 | 0.26% | 1,237,840 |
| Jan 27, 2026 | 7,810.00 | 7,840.00 | 7,750.00 | 7,800.00 | 7,800.00 | -0.13% | 1,003,299 |
| Jan 26, 2026 | 8,000.00 | 8,010.00 | 7,760.00 | 7,810.00 | 7,810.00 | -2.38% | 2,095,938 |
| Jan 23, 2026 | 8,110.00 | 8,170.00 | 7,990.00 | 8,000.00 | 8,000.00 | -1.36% | 985,285 |
| Jan 22, 2026 | 8,000.00 | 8,250.00 | 7,990.00 | 8,110.00 | 8,110.00 | 1.76% | 1,736,589 |
| Jan 21, 2026 | 8,020.00 | 8,060.00 | 7,890.00 | 7,970.00 | 7,970.00 | -0.62% | 1,751,305 |
| Jan 20, 2026 | 8,050.00 | 8,130.00 | 8,020.00 | 8,020.00 | 8,020.00 | -0.25% | 1,549,657 |
| Jan 19, 2026 | 8,050.00 | 8,100.00 | 8,000.00 | 8,040.00 | 8,040.00 | - | 1,232,392 |
| Jan 16, 2026 | 8,100.00 | 8,140.00 | 8,040.00 | 8,040.00 | 8,040.00 | -0.62% | 1,193,695 |
| Jan 15, 2026 | 8,150.00 | 8,210.00 | 8,000.00 | 8,090.00 | 8,090.00 | -0.37% | 1,572,700 |
| Jan 14, 2026 | 8,000.00 | 8,130.00 | 7,950.00 | 8,120.00 | 8,120.00 | 1.63% | 3,439,783 |
| Jan 13, 2026 | 8,090.00 | 8,090.00 | 7,970.00 | 7,990.00 | 7,990.00 | -0.87% | 1,510,913 |
| Jan 12, 2026 | 7,770.00 | 8,070.00 | 7,740.00 | 8,060.00 | 8,060.00 | 3.87% | 1,946,061 |
| Jan 9, 2026 | 7,890.00 | 7,900.00 | 7,740.00 | 7,760.00 | 7,760.00 | -0.89% | 1,335,174 |
| Jan 8, 2026 | 7,880.00 | 7,920.00 | 7,820.00 | 7,830.00 | 7,830.00 | - | 1,135,605 |
| Jan 7, 2026 | 7,750.00 | 7,870.00 | 7,690.00 | 7,830.00 | 7,830.00 | 2.09% | 1,451,141 |
| Jan 6, 2026 | 7,710.00 | 7,830.00 | 7,670.00 | 7,670.00 | 7,670.00 | -0.39% | 1,192,132 |
| Jan 5, 2026 | 7,890.00 | 7,940.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.28% | 1,706,464 |
| Dec 31, 2025 | 7,900.00 | 7,950.00 | 7,850.00 | 7,880.00 | 7,880.00 | 0.38% | 1,061,162 |
| Dec 30, 2025 | 7,850.00 | 7,950.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.26% | 864,096 |
| Dec 29, 2025 | 7,810.00 | 7,880.00 | 7,800.00 | 7,830.00 | 7,830.00 | 0.38% | 932,506 |
| Dec 26, 2025 | 7,910.00 | 7,930.00 | 7,660.00 | 7,800.00 | 7,800.00 | -1.39% | 2,794,322 |
| Dec 25, 2025 | 7,950.00 | 8,010.00 | 7,910.00 | 7,910.00 | 7,910.00 | -0.50% | 1,279,600 |
| Dec 24, 2025 | 7,990.00 | 8,020.00 | 7,950.00 | 7,950.00 | 7,950.00 | -0.25% | 1,446,883 |
| Dec 23, 2025 | 8,090.00 | 8,110.00 | 7,960.00 | 7,970.00 | 7,970.00 | -0.99% | 2,497,998 |
| Dec 22, 2025 | 8,030.00 | 8,090.00 | 8,010.00 | 8,050.00 | 8,050.00 | 0.37% | 1,413,892 |
| Dec 19, 2025 | 8,150.00 | 8,150.00 | 8,020.00 | 8,020.00 | 8,020.00 | -0.87% | 1,251,712 |
| Dec 18, 2025 | 8,100.00 | 8,120.00 | 8,050.00 | 8,090.00 | 8,090.00 | 0.37% | 747,223 |
| Dec 17, 2025 | 8,100.00 | 8,190.00 | 8,010.00 | 8,060.00 | 8,060.00 | -0.98% | 1,223,595 |
| Dec 16, 2025 | 7,990.00 | 8,220.00 | 7,940.00 | 8,140.00 | 8,140.00 | 2.01% | 1,501,625 |
| Dec 15, 2025 | 8,040.00 | 8,090.00 | 7,950.00 | 7,980.00 | 7,980.00 | 0.38% | 2,208,966 |
| Dec 12, 2025 | 8,450.00 | 8,500.00 | 7,950.00 | 7,950.00 | 7,950.00 | -5.69% | 6,509,509 |
| Dec 11, 2025 | 8,700.00 | 8,710.00 | 8,410.00 | 8,430.00 | 8,430.00 | -2.43% | 3,737,389 |
| Dec 10, 2025 | 8,900.00 | 8,940.00 | 8,640.00 | 8,640.00 | 8,640.00 | -2.37% | 2,549,194 |
| Dec 9, 2025 | 8,490.00 | 8,970.00 | 8,460.00 | 8,850.00 | 8,850.00 | 4.36% | 8,556,537 |
| Dec 8, 2025 | 8,660.00 | 8,660.00 | 8,460.00 | 8,480.00 | 8,480.00 | -1.62% | 2,388,438 |
| 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 |