Skip to main content
An Pha Petroleum Group JSC (HOSE:ASP)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,900.00
-140.00 (-2.78%)
At close: Mar 6, 2026

HOSE:ASP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,230.005,230.004,900.004,900.004,900.00-2.78%123,032
Mar 5, 20265,300.005,300.005,000.005,040.005,040.00-4.91%162,581
Mar 4, 20265,700.005,730.005,300.005,300.005,300.00-6.85%360,698
Mar 3, 20265,700.005,730.005,400.005,690.005,690.005.96%878,527
Mar 2, 20265,110.005,370.005,110.005,370.005,370.006.97%651,940
Feb 27, 20264,860.005,020.004,830.005,020.005,020.004.15%315,961
Feb 26, 20264,880.004,880.004,770.004,820.004,820.002.12%45,142
Feb 25, 20264,710.004,820.004,710.004,720.004,720.000.21%23,115
Feb 24, 20264,790.004,790.004,630.004,710.004,710.00-1.67%25,055
Feb 23, 20264,710.004,790.004,670.004,790.004,790.001.70%16,333
Feb 13, 20264,790.004,790.004,660.004,710.004,710.00-1.67%11,832
Feb 12, 20264,790.004,800.004,700.004,790.004,790.00-1,403
Feb 11, 20264,720.004,800.004,600.004,790.004,790.001.48%24,914
Feb 10, 20264,700.004,720.004,700.004,720.004,720.00-1.26%10,171
Feb 9, 20264,820.004,820.004,700.004,780.004,780.00-0.83%940
Feb 6, 20264,840.004,900.004,710.004,820.004,820.00-0.41%15,121
Feb 5, 20264,800.004,840.004,800.004,840.004,840.001.04%56,806
Feb 4, 20264,820.004,820.004,740.004,790.004,790.00-0.62%12,801
Feb 3, 20264,600.004,850.004,600.004,820.004,820.001.05%33,169
Feb 2, 20264,900.004,900.004,720.004,770.004,770.00-0.42%29,495
Jan 30, 20264,800.004,800.004,700.004,790.004,790.00-0.83%22,083
Jan 29, 20264,860.004,860.004,720.004,830.004,830.00-0.62%9,413
Jan 28, 20264,840.004,870.004,690.004,860.004,860.000.41%24,009
Jan 27, 20264,850.004,890.004,620.004,840.004,840.00-0.41%3,626
Jan 26, 20264,850.004,900.004,780.004,860.004,860.00-27,640
Jan 23, 20264,690.004,900.004,690.004,860.004,860.003.62%21,327
Jan 22, 20264,650.004,900.004,650.004,690.004,690.000.86%34,271
Jan 21, 20264,800.004,850.004,600.004,650.004,650.00-2.52%58,927
Jan 20, 20264,860.004,860.004,750.004,770.004,770.00-1.65%9,962
Jan 19, 20264,860.004,870.004,850.004,850.004,850.00-0.21%1,370
Jan 16, 20264,850.005,000.004,850.004,860.004,860.000.21%55,481
Jan 15, 20264,970.004,970.004,850.004,850.004,850.00-2.41%30,596
Jan 14, 20264,890.005,050.004,880.004,970.004,970.001.64%66,890
Jan 13, 20264,720.004,910.004,720.004,890.004,890.00-1.01%11,632
Jan 12, 20264,850.004,940.004,550.004,940.004,940.001.86%15,587
Jan 9, 20264,800.004,850.004,710.004,850.004,850.001.04%32,926
Jan 8, 20265,010.005,010.004,800.004,800.004,800.00-4.00%20,603
Jan 7, 20264,850.005,010.004,850.005,000.005,000.003.09%90,550
Jan 6, 20265,010.005,010.004,830.004,850.004,850.000.41%92,359
Jan 5, 20264,560.005,000.004,550.004,830.004,830.002.99%41,383
Dec 31, 20254,690.004,690.004,500.004,690.004,690.00-59,761
Dec 30, 20254,630.004,690.004,550.004,690.004,690.00-19,662
Dec 29, 20254,680.004,710.004,660.004,690.004,690.000.21%15,909
Dec 26, 20254,690.004,690.004,580.004,680.004,680.00-0.21%17,787
Dec 25, 20254,690.004,710.004,620.004,690.004,690.00-28,601
Dec 24, 20254,680.004,690.004,630.004,690.004,690.00-0.21%6,200
Dec 23, 20254,710.004,710.004,700.004,700.004,700.00-0.21%1,133
Dec 22, 20254,680.004,750.004,670.004,710.004,710.000.64%14,297
Dec 19, 20254,680.004,680.004,620.004,680.004,680.00-5,355
Dec 18, 20254,560.004,700.004,560.004,680.004,680.000.21%21,346
Dec 17, 20254,680.004,680.004,600.004,670.004,670.00-0.21%4,921
Dec 16, 20254,590.004,680.004,530.004,680.004,680.00-0.43%7,127
Dec 15, 20254,680.004,800.004,500.004,700.004,700.000.43%41,454
Dec 12, 20254,710.004,710.004,620.004,680.004,680.00-49,596
Dec 11, 20254,690.004,690.004,660.004,680.004,680.00-0.43%38,603
Dec 10, 20254,680.004,700.004,620.004,700.004,700.000.43%4,062
Dec 9, 20254,700.004,700.004,600.004,680.004,680.00-0.43%11,889
Dec 8, 20254,560.004,700.004,560.004,700.004,700.000.43%12,395
Dec 5, 20254,600.004,700.004,600.004,680.004,680.00-0.43%8,450
Dec 4, 20254,680.004,700.004,680.004,700.004,700.00-17,322
Dec 3, 20254,690.004,700.004,600.004,700.004,700.000.21%25,151
Dec 2, 20254,500.004,700.004,500.004,690.004,690.00-34,165
Dec 1, 20254,700.004,700.004,600.004,690.004,690.00-0.21%8,329
Nov 28, 20254,750.004,750.004,660.004,700.004,700.00-1.05%12,890
Nov 27, 20254,700.004,750.004,700.004,750.004,750.001.06%10,401
Nov 26, 20254,790.004,800.004,460.004,700.004,700.00-1.88%151,381
Nov 25, 20254,780.004,800.004,700.004,790.004,790.00-0.21%12,992
Nov 24, 20254,700.004,800.004,700.004,800.004,800.00-11,713
Nov 21, 20254,800.004,800.004,690.004,800.004,800.00-35,446
Nov 20, 20254,800.004,800.004,700.004,800.004,800.00-32,927
Nov 19, 20254,810.004,830.004,680.004,800.004,800.00-0.21%49,411
Nov 18, 20254,970.004,970.004,810.004,810.004,810.00-2.63%15,994
Nov 17, 20254,600.004,940.004,590.004,940.004,940.002.49%74,712
Nov 14, 20254,830.004,860.004,820.004,820.004,820.00-27,941
Nov 13, 20254,820.004,880.004,810.004,820.004,820.00-1.63%8,909
Nov 12, 20254,770.004,900.004,770.004,900.004,900.00-21,009
Nov 11, 20254,900.004,940.004,850.004,900.004,900.00-14,582
Nov 10, 20254,900.004,910.004,800.004,900.004,900.00-18,074
Nov 7, 20254,870.004,920.004,860.004,900.004,900.00-0.41%29,032
Nov 6, 20254,660.004,930.004,660.004,920.004,920.000.41%38,645
Nov 5, 20254,890.004,980.004,890.004,900.004,900.00-1.01%96,688
Nov 4, 20254,950.004,950.004,810.004,950.004,950.00-64,562
Nov 3, 20254,800.004,990.004,800.004,950.004,950.003.99%120,047
Oct 31, 20254,460.004,760.004,460.004,760.004,760.006.97%121,904
Oct 30, 20254,470.004,470.004,410.004,450.004,450.00-0.45%9,744
Oct 29, 20254,360.004,500.004,340.004,470.004,470.002.29%49,234
Oct 28, 20254,380.004,410.004,080.004,370.004,370.00-0.23%56,854
Oct 27, 20254,430.004,430.004,360.004,380.004,380.00-1.35%14,351
Oct 24, 20254,440.004,440.004,420.004,440.004,440.00-1.33%6,160
Oct 23, 20254,500.004,500.004,430.004,500.004,500.00-26,931
Oct 22, 20254,500.004,500.004,430.004,500.004,500.00-22,000
Oct 21, 20254,420.004,500.004,420.004,500.004,500.000.22%14,900
Oct 20, 20254,490.004,490.004,430.004,490.004,490.00-41,110
Oct 17, 20254,500.004,500.004,470.004,490.004,490.00-0.44%59,222
Oct 16, 20254,540.004,550.004,480.004,510.004,510.00-0.66%39,338
Oct 15, 20254,600.004,600.004,520.004,540.004,540.00-9,964
Oct 14, 20254,450.004,650.004,450.004,540.004,540.00-1.52%56,832
Oct 13, 20254,620.004,620.004,550.004,610.004,610.00-1.07%31,910
Oct 10, 20254,610.004,670.004,600.004,660.004,660.001.08%25,579
Oct 9, 20254,670.004,670.004,600.004,610.004,610.00-0.86%17,421