Skip to main content
An Pha Petroleum Group JSC (HOSE:ASP)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,700.00
0.00 (0.00%)
At close: Dec 4, 2025

HOSE:ASP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20254,680.004,700.004,650.004,650.004,650.00-0.85%6,706
Oct 7, 20254,690.004,690.004,650.004,690.004,690.000.43%12,348
Oct 6, 20254,700.004,720.004,660.004,670.004,670.00-0.43%35,433
Oct 3, 20254,800.004,800.004,660.004,690.004,690.00-0.64%13,985
Oct 2, 20254,710.004,750.004,700.004,720.004,720.000.21%15,927
Oct 1, 20254,700.004,770.004,700.004,710.004,710.00-0.84%15,360
Sep 30, 20254,780.004,790.004,700.004,750.004,750.00-0.63%28,072
Sep 29, 20254,800.004,820.004,780.004,780.004,780.00-1.04%18,819
Sep 26, 20254,890.004,890.004,820.004,830.004,830.00-0.21%14,046
Sep 25, 20254,850.004,870.004,540.004,840.004,840.00-0.82%54,370
Sep 24, 20254,820.004,880.004,800.004,880.004,880.000.62%37,117
Sep 23, 20254,850.004,850.004,820.004,850.004,850.00-17,416
Sep 22, 20254,920.004,920.004,800.004,850.004,850.000.41%20,852
Sep 19, 20254,890.004,890.004,810.004,830.004,830.00-1.02%30,750
Sep 18, 20254,870.004,890.004,860.004,880.004,880.000.21%4,948
Sep 17, 20254,910.004,910.004,860.004,870.004,870.00-0.81%43,223
Sep 16, 20254,930.004,930.004,870.004,910.004,910.00-0.20%54,413
Sep 15, 20254,830.004,950.004,830.004,920.004,920.00-1.01%9,006
Sep 12, 20254,950.004,980.004,810.004,970.004,970.00-0.40%10,403
Sep 11, 20254,920.004,990.004,850.004,990.004,990.001.22%28,606
Sep 10, 20255,000.005,080.004,850.004,930.004,930.001.65%49,546
Sep 9, 20254,990.005,000.004,800.004,850.004,850.00-2.81%39,311
Sep 8, 20255,040.005,040.004,990.004,990.004,990.00-0.99%21,780
Sep 5, 20255,080.005,080.004,930.005,040.005,040.00-0.59%77,066
Sep 4, 20255,100.005,100.005,000.005,070.005,070.00-0.59%70,309
Sep 3, 20255,000.005,130.005,000.005,100.005,100.004.08%146,471
Aug 29, 20255,000.005,000.004,840.004,900.004,900.001.03%39,989
Aug 28, 20254,900.004,900.004,830.004,850.004,850.00-25,764
Aug 27, 20254,860.004,910.004,850.004,850.004,850.00-1.02%46,431
Aug 26, 20254,870.004,900.004,800.004,900.004,900.000.62%24,552
Aug 25, 20254,890.004,890.004,800.004,870.004,870.00-0.41%45,022
Aug 22, 20254,950.005,000.004,700.004,890.004,890.00-2.20%181,517
Aug 21, 20255,050.005,070.005,000.005,000.005,000.00-0.99%56,498
Aug 20, 20255,190.005,190.005,030.005,050.005,050.00-0.98%32,630
Aug 19, 20254,990.005,100.004,990.005,100.005,100.001.80%72,427
Aug 18, 20255,040.005,040.004,990.005,010.005,010.00-0.60%88,792
Aug 15, 20255,020.005,190.005,020.005,040.005,040.00-2.33%66,089
Aug 14, 20255,160.005,200.005,110.005,160.005,160.00-114,586
Aug 13, 20255,190.005,190.005,150.005,160.005,160.00-0.39%58,900
Aug 12, 20255,210.005,250.005,170.005,180.005,180.00-0.58%109,866
Aug 11, 20255,200.005,240.005,180.005,210.005,210.000.19%60,249
Aug 8, 20255,180.005,200.005,140.005,200.005,200.000.58%118,762
Aug 7, 20255,270.005,290.005,170.005,170.005,170.00-2.27%341,976
Aug 6, 20255,330.005,330.005,230.005,290.005,290.00-0.75%43,988
Aug 5, 20255,230.005,340.005,150.005,330.005,330.001.72%396,628
Aug 4, 20255,280.005,340.005,200.005,240.005,240.00-1.69%135,015
Aug 1, 20255,490.005,490.005,290.005,330.005,330.00-3.09%277,532
Jul 31, 20255,580.005,650.005,470.005,500.005,500.00-1.43%129,640
Jul 30, 20255,460.005,600.005,450.005,580.005,580.001.45%64,512
Jul 29, 20255,730.005,750.005,500.005,500.005,500.00-4.35%279,629
Jul 28, 20255,550.005,780.005,460.005,750.005,750.005.31%196,537
Jul 25, 20255,320.005,570.005,320.005,460.005,460.003.41%220,116
Jul 24, 20255,290.005,290.005,230.005,280.005,280.000.76%27,515
Jul 23, 20255,230.005,300.005,230.005,240.005,240.00-0.38%55,180
Jul 22, 20255,300.005,300.005,250.005,260.005,260.00-0.75%79,211
Jul 21, 20255,350.005,390.005,270.005,300.005,300.00-0.93%51,959
Jul 18, 20255,330.005,390.005,270.005,350.005,350.00-40,479
Jul 17, 20255,350.005,400.005,260.005,350.005,350.00-49,629