HOSE · AAA · stock
An Phat Bioplastics Joint Stock Company (AAA) stock price history
Every HOSE trading session of An Phat Bioplastics Joint Stock Company from Jul 15, 2010 to Nov 13, 2026: 4,069 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AAA adjusted close, 2010 to 2026
- ₫20,980
- All time high, 2022
- ₫8,600
- 52 week high, ₫6,370 low
- 4,069
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
AAA key facts
- An Phat Bioplastics Joint Stock Company (AAA) closed at ₫6,820 on Nov 13, 2026 on HOSE.
- AAA's all time high close is ₫20,980, set on Jan 7, 2022; its all time low close is ₫2,120 on Dec 27, 2011.
- AAA's 52 week range is ₫6,370 to ₫8,600.
- AAA returned -10.6% over the year to Nov 13, 2026 and -59.5% over five years.
- Over ten years AAA returned -49%, -6.5% a year compounded.
- AAA's deepest drawdown was -87.9% from Sep 15, 2010 to Dec 27, 2011.
- DataCedar holds 4,069 daily sessions of AAA history from Jul 15, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AAA price chart, 2010 to 2026
AAA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | -5.5% |
| 6 months | -0.6% |
| Year to date | -9.7% |
| 1 year | -10.6% |
| 3 years | -18.7% |
| 5 years | -59.5% |
| 10 years | -49.1% |
| Since Jul 15, 2010 | -26.8% |
| Compound annual growth, 16.3 years | -1.9% |
AAA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫20,980 on Jan 7, 2022
- All time low close
- ₫2,120 on Dec 27, 2011
- 52 week high
- ₫8,600 on Dec 9, 2025
- 52 week low
- ₫6,370 on Mar 23, 2026
- Deepest drawdown
- -87.9% from Sep 15, 2010 to Dec 27, 2011, recovered Aug 14, 2017
- Best single session
- +13.5% on Aug 30, 2010
- Worst single session
- -9.9% on May 8, 2014
- Volatility, 1 year annualised
- 24.8%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2016, +105%
- Worst calendar year
- 2022, -66%
AAA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 15, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫7,560 | ₫7,910 | ₫6,370 | ₫6,820 | -9.7% | 268.5M | 214 |
| 2025 | ₫8,030 | ₫8,600 | ₫5,890 | ₫7,550 | -5.9% | 608.9M | 249 |
| 2024 | ₫8,730 | ₫11,590 | ₫7,430 | ₫8,020 | -7.8% | 964M | 250 |
| 2023 | ₫6,270 | ₫11,640 | ₫6,270 | ₫8,700 | +38.5% | 1.2B | 249 |
| 2022 | ₫18,500 | ₫21,530 | ₫4,880 | ₫6,280 | -66.2% | 1.1B | 249 |
| 2021 | ₫11,790 | ₫20,470 | ₫9,590 | ₫18,590 | +58.8% | 1.6B | 250 |
| 2020 | ₫9,480 | ₫11,950 | ₫6,840 | ₫11,710 | +24.0% | 567M | 252 |
| 2019 | ₫10,720 | ₫14,080 | ₫9,070 | ₫9,440 | -11.1% | 665M | 250 |
| 2018 | ₫17,610 | ₫18,910 | ₫9,750 | ₫10,620 | -39.7% | 375.7M | 248 |
| 2017 | ₫11,500 | ₫19,390 | ₫10,350 | ₫17,610 | +57.0% | 333.1M | 250 |
| 2016 | ₫5,460 | ₫17,110 | ₫5,460 | ₫11,220 | +105.5% | 99.7M | 246 |
| 2015 | ₫4,930 | ₫5,590 | ₫3,900 | ₫5,460 | +10.8% | 68.5M | 248 |
| 2014 | ₫4,570 | ₫6,850 | ₫3,880 | ₫4,930 | +7.9% | 130.8M | 247 |
| 2013 | ₫3,360 | ₫4,750 | ₫3,100 | ₫4,570 | +36.0% | 87.9M | 249 |
| 2012 | ₫2,300 | ₫5,230 | ₫2,260 | ₫3,360 | +47.4% | 60.4M | 250 |
| 2011 | ₫6,510 | ₫7,460 | ₫2,080 | ₫2,280 | -64.2% | 51M | 248 |
| 2010 | ₫9,760 | ₫17,990 | ₫4,500 | ₫6,370 | n/a | 50.5M | 120 |
AAA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫6,820 | -3.8% |
| October 2026 | ₫7,090 | -1.0% |
| September 2026 | ₫7,160 | +1.8% |
| August 2026 | ₫7,030 | -1.1% |
| July 2026 | ₫7,110 | +1.6% |
| June 2026 | ₫7,000 | +4.0% |
| May 2026 | ₫6,730 | -3.9% |
| April 2026 | ₫7,000 | +4.0% |
| March 2026 | ₫6,730 | -11.1% |
| February 2026 | ₫7,570 | -0.7% |
| January 2026 | ₫7,620 | +0.9% |
| December 2025 | ₫7,550 | -5.6% |
About the AAA data
Daily bars. 4,069 sessions from Jul 15, 2010 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 15, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3AAAA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- AAM Mekong Fisheries Joint Stock Company
- AAN A An Food Join Stock Company
- AAT Tien Son Thanh Hoa Group Joint Stock Company
- ABR Viet Brand Invest Joint Stock Company
- ABS Binh Thuan Agriculture Services JSC
- ABT Bentre Aquaproduct Import And Export Joint Stock Company
- ACB Asia Commercial Joint Stock Bank
- ACC ACC Binh Duong Investment and Construction Joint Stock Company
Common questions
AAA share price history
