Skip to main content
An Pha Petroleum Group JSC (HOSE:ASP)
Vietnam flag Vietnam · Delayed Price · Currency is VND
5,750.00
+150.00 (2.68%)
At close: Apr 28, 2026

HOSE:ASP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20265,570.005,600.005,500.005,600.005,600.000.54%71,400
Apr 23, 20265,560.005,600.005,540.005,570.005,570.00-58,186
Apr 22, 20265,540.005,690.005,540.005,570.005,570.00-1.24%47,914
Apr 21, 20265,700.005,700.005,630.005,640.005,640.00-1.05%54,740
Apr 20, 20265,750.005,870.005,700.005,700.005,700.00-1.21%168,439
Apr 17, 20265,730.005,800.005,670.005,770.005,770.001.23%17,328
Apr 16, 20265,900.005,900.005,510.005,700.005,700.00-3.39%166,876
Apr 15, 20265,990.006,000.005,880.005,900.005,900.00-1.67%200,191
Apr 14, 20265,990.006,050.005,980.006,000.006,000.000.17%151,137
Apr 13, 20266,100.006,100.005,950.005,990.005,990.00-2.44%138,020
Apr 10, 20265,830.006,150.005,800.006,140.006,140.001.32%304,908
Apr 9, 20266,120.006,200.006,020.006,060.006,060.001.51%324,326
Apr 8, 20265,800.005,970.005,700.005,970.005,970.006.99%641,920
Apr 7, 20265,220.005,580.005,220.005,580.005,580.006.90%494,311
Apr 6, 20265,150.005,280.005,140.005,220.005,220.001.36%198,217
Apr 3, 20265,050.005,240.005,050.005,150.005,150.002.18%185,687
Apr 2, 20264,950.005,100.004,800.005,040.005,040.002.65%192,666
Apr 1, 20264,890.004,920.004,890.004,910.004,910.000.41%152,377
Mar 31, 20264,920.004,950.004,890.004,890.004,890.00-0.41%16,903
Mar 30, 20264,760.004,980.004,760.004,910.004,910.000.41%19,108
Mar 27, 20264,880.004,900.004,850.004,890.004,890.000.20%68,010
Mar 26, 20264,940.004,940.004,860.004,880.004,880.00-0.41%44,546
Mar 25, 20264,920.004,930.004,880.004,900.004,900.00-0.61%43,256
Mar 24, 20264,860.004,950.004,860.004,930.004,930.000.20%36,075
Mar 23, 20264,900.004,920.004,730.004,920.004,920.000.41%54,227
Mar 20, 20264,950.004,950.004,880.004,900.004,900.00-1.01%66,805
Mar 19, 20264,910.005,000.004,890.004,950.004,950.00-1.00%93,636
Mar 18, 20264,960.005,000.004,940.005,000.005,000.00-69,062
Mar 17, 20264,940.005,050.004,940.005,000.005,000.00-0.99%38,997
Mar 16, 20264,900.005,050.004,900.005,050.005,050.001.00%93,827
Mar 13, 20264,900.005,190.004,900.005,000.005,000.002.04%121,099
Mar 12, 20265,000.005,000.004,900.004,900.004,900.00-1.80%117,371
Mar 11, 20264,860.005,050.004,830.004,990.004,990.002.67%130,466
Mar 10, 20264,900.005,000.004,850.004,860.004,860.00-0.82%103,543
Mar 9, 20265,230.005,240.004,780.004,900.004,900.00-563,928
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