Stock listing
HOSE:ASP An Pha Petroleum Group JSC Cổ phiếu
Follow An Pha Petroleum Group JSC into a list and get an email when it puts out news.
Share price · HOSE:ASP
14,500 VND -250 (-1.7%)
Close on Oct 30, 2026
- Day range
- 14,350 – 15,000 VNDOct 30, 2026
- Volume
- 108,000 sharesOct 30, 2026
- Market cap
- 195.7B VNDAt the close on Oct 30, 2026 · price × 13.49M shares outstanding
- 52-week range
- 4,460.00 – 18,000 VNDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 3.17B VNDMedian day 170,500 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · HOSE:ASP · VND, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 14,500 | -250 | -1.7% | 14,350 | 15,000 | 14,350 | 108,000 | |
| 14,750 | -550 | -3.6% | 14,600 | 14,800 | 14,250 | 996,200 | |
| 15,300 | -1,100 | -6.7% | 15,900 | 16,000 | 15,300 | 452,300 | |
| 16,400 | -1,200 | -6.8% | 17,800 | 17,900 | 16,400 | 531,900 | |
| 17,600 | +500 | +2.9% | 17,300 | 18,000 | 17,250 | 95,600 | |
| 17,100 | +1,050 | +6.5% | 16,100 | 17,150 | 16,100 | 270,600 | |
| 16,050 | +100 | +0.6% | 15,800 | 16,500 | 15,800 | 84,900 | |
| 15,950 | +300 | +1.9% | 16,100 | 16,700 | 15,950 | 377,800 | |
| 15,650 | 0 | 0.0% | 15,450 | 15,900 | 15,450 | 52,300 | |
| 15,650 | -100 | -0.6% | 15,750 | 15,800 | 15,250 | 91,000 | |
| 15,750 | 0 | 0.0% | 15,500 | 15,950 | 15,500 | 81,700 | |
| 15,750 | +50 | +0.3% | 15,700 | 15,900 | 15,100 | 135,500 | |
| 15,700 | -200 | -1.3% | 15,450 | 16,250 | 15,400 | 101,200 | |
| 15,900 | -200 | -1.2% | 16,100 | 16,100 | 15,600 | 113,500 | |
| 16,100 | -50 | -0.3% | 16,000 | 16,200 | 15,700 | 100,000 | |
| 16,150 | +50 | +0.3% | 15,800 | 16,200 | 15,400 | 146,800 | |
| 16,100 | +350 | +2.2% | 15,850 | 16,450 | 15,800 | 141,700 | |
| 15,750 | +1,000 | +6.8% | 14,750 | 15,750 | 14,700 | 254,000 | |
| 14,750 | -800 | -5.1% | 15,550 | 15,900 | 14,550 | 293,300 | |
| 15,550 | -450 | -2.8% | 16,100 | 16,100 | 15,500 | 173,700 | |
| 16,000 | -200 | -1.2% | 16,050 | 16,500 | 15,900 | 87,700 | |
| 16,200 | +100 | +0.6% | 16,600 | 16,600 | 15,850 | 209,300 | |
| 16,100 | -50 | -0.3% | 16,150 | 16,200 | 15,800 | 109,500 | |
| 16,150 | -150 | -0.9% | 16,300 | 16,300 | 15,650 | 167,300 | |
| 16,300 | +100 | +0.6% | 16,200 | 16,400 | 15,950 | 92,500 | |
| 16,200 | -150 | -0.9% | 16,200 | 16,600 | 15,900 | 159,300 | |
| 16,350 | +200 | +1.2% | 16,000 | 16,500 | 15,750 | 275,100 | |
| 16,150 | +50 | +0.3% | 16,000 | 16,300 | 15,800 | 181,900 | |
| 16,100 | 0 | 0.0% | 16,250 | 17,000 | 15,700 | 220,900 | |
| 16,100 | +950 | +6.3% | 15,450 | 16,200 | 15,200 | 623,700 | |
| 15,150 | -100 | -0.7% | 15,450 | 15,450 | 14,850 | 175,600 | |
| 15,250 | -250 | -1.6% | 15,350 | 15,500 | 15,250 | 191,800 | |
| 15,500 | 0 | 0.0% | 15,300 | 15,950 | 15,300 | 230,200 | |
| 15,500 | +300 | +2.0% | 15,000 | 15,600 | 15,000 | 285,800 | |
| 15,200 | +900 | +6.3% | 14,300 | 15,300 | 14,300 | 292,400 | |
| 14,300 | +300 | +2.1% | 14,500 | 14,700 | 14,150 | 129,300 | |
| 14,000 | +500 | +3.7% | 13,200 | 14,000 | 13,200 | 125,700 | |
| 13,500 | -400 | -2.9% | 13,600 | 13,900 | 13,300 | 220,200 | |
| 13,900 | -50 | -0.4% | 13,950 | 13,950 | 13,500 | 176,400 | |
| 13,950 | -50 | -0.4% | 13,950 | 14,200 | 13,650 | 124,100 | |
| 14,000 | 0 | 0.0% | 14,200 | 14,200 | 13,500 | 77,600 | |
| 14,000 | +200 | +1.4% | 14,000 | 14,400 | 13,950 | 253,200 | |
| 13,800 | +100 | +0.7% | 13,800 | 14,000 | 13,500 | 120,500 | |
| 13,700 | +400 | +3.0% | 13,300 | 14,200 | 13,300 | 265,000 | |
| 13,300 | +850 | +6.8% | 12,200 | 13,300 | 12,200 | 268,100 | |
| 12,450 | +50 | +0.4% | 12,350 | 12,450 | 12,200 | 126,400 | |
| 12,400 | +250 | +2.1% | 12,150 | 12,500 | 12,050 | 139,900 | |
| 12,150 | -450 | -3.6% | 12,900 | 12,900 | 12,150 | 106,700 | |
| 12,600 | 0 | 0.0% | 12,800 | 12,900 | 12,450 | 46,300 | |
| 12,600 | +450 | +3.7% | 12,400 | 13,000 | 12,350 | 295,200 | |
| 12,150 | +750 | +6.6% | 11,600 | 12,150 | 11,400 | 140,800 | |
| 11,400 | 0 | 0.0% | 11,350 | 11,450 | 10,700 | 217,200 | |
| 11,400 | -150 | -1.3% | 11,700 | 11,700 | 11,350 | 89,500 | |
| 11,550 | +50 | +0.4% | 11,250 | 11,700 | 11,250 | 134,000 | |
| 11,500 | +150 | +1.3% | 11,350 | 11,600 | 11,300 | 135,400 | |
| 11,350 | -400 | -3.4% | 11,600 | 11,950 | 11,300 | 258,400 | |
| 11,750 | -200 | -1.7% | 12,050 | 12,200 | 11,750 | 239,200 | |
| 11,950 | +150 | +1.3% | 11,950 | 12,100 | 11,700 | 113,300 | |
| 11,800 | +100 | +0.9% | 12,050 | 12,050 | 11,700 | 88,200 | |
| 11,700 | +100 | +0.9% | 11,400 | 12,350 | 11,250 | 308,500 | |
| 11,600 | -750 | -6.1% | 12,650 | 12,650 | 11,600 | 648,000 | |
| 12,350 | +450 | +3.8% | 12,550 | 12,700 | 12,000 | 423,800 | |
| 11,900 | +750 | +6.7% | 11,200 | 11,900 | 11,200 | 538,200 | |
| 11,150 | -350 | -3.0% | 11,200 | 11,500 | 10,700 | 538,100 |
- Ticker
- HOSE:ASP
- Asset type
- Stock
- Sector
- Energy
- Industry
- Refining & fuel marketing
- Exchange
- HOSE
- Currency
- VND
What changed lately
Latest news release · Sep 10, 2026
ASP: Decision on removal of shares from warning status
Latest news
ASP: Decision on removal of shares from warning status
Sep 10, 2026
Closed 14,000 (+3.7%) on Sep 10, 2026
ASP: Announcement of the status of ASP shares
Sep 10, 2026
Closed 14,000 (+3.7%) on Sep 10, 2026
ASP: Receiving Decision from the Tay Ninh Court
Aug 25, 2026
Closed 12,450 (+0.4%) on Aug 25, 2026
ASP: Receiving Decision from the Court
Aug 21, 2026
Closed 12,150 (-3.6%) on Aug 21, 2026
ASP: Change in the 22nd Certificate of Business Registration
Aug 4, 2026
Closed 11,600 (-6.1%) on Aug 4, 2026
ASP: Signing an audit contract for 2026
Jul 29, 2026
Closed 11,500 (-0.9%) on Jul 29, 2026
ASP: Change in personnel
Jul 29, 2026
Closed 11,500 (-0.9%) on Jul 29, 2026
ASP: Report Corporate Governance for the first 6 months of 2026
Jul 28, 2026
Closed 11,600 (+6.9%) on Jul 28, 2026
ASP: Approval of the selection of an auditing firm for the 2026 financial statements
Jul 21, 2026
Closed 9,360.00 (+0.3%) on Jul 21, 2026
ASP: Receiving the judgment from Court
Jul 7, 2026
Closed 9,390.00 (+3.6%) on Jul 7, 2026
An Pha Petroleum Group JSC on 6ix
- Sector
- Energy
- Industry
- Refining & fuel marketing
- News releases
- 17 in the last 12 months · 19 in all · newest Sep 10, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about An Pha Petroleum Group JSC.