HOSE · ASP · stock
An Pha Petroleum Group Joint Stock Company (ASP) stock price history
Every HOSE trading session of An Pha Petroleum Group Joint Stock Company from Feb 15, 2008 to Nov 13, 2026: 4,616 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.
ASP adjusted close, 2008 to 2026
- ₫21,010
- All time high, 2008
- ₫18,000
- 52 week high, ₫4,460 low
- 4,616
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
ASP key facts
- An Pha Petroleum Group Joint Stock Company (ASP) closed at ₫13,400 on Nov 13, 2026 on HOSE.
- ASP's all time high close is ₫21,010, set on Feb 15, 2008; its all time low close is ₫1,770 on Dec 29, 2011.
- ASP's 52 week range is ₫4,460 to ₫18,000.
- ASP returned +178.0% over the year to Nov 13, 2026 and +1.4% over five years.
- Over ten years ASP returned +413%, +17.8% a year compounded.
- ASP's deepest drawdown was -91.6% from Feb 15, 2008 to Dec 29, 2011.
- DataCedar holds 4,616 daily sessions of ASP history from Feb 15, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ASP price chart, 2008 to 2026
ASP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.7% |
| 3 months | +16.0% |
| 6 months | +83.6% |
| Year to date | +185.7% |
| 1 year | +178.0% |
| 3 years | +161.7% |
| 5 years | +1.4% |
| 10 years | +413.4% |
| Since Feb 15, 2008 | -36.2% |
| Compound annual growth, 18.7 years | -2.4% |
ASP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫21,010 on Feb 15, 2008
- All time low close
- ₫1,770 on Dec 29, 2011
- 52 week high
- ₫18,000 on Oct 26, 2026
- 52 week low
- ₫4,460 on Nov 26, 2025
- Deepest drawdown
- -91.6% from Feb 15, 2008 to Dec 29, 2011, not yet recovered
- Best single session
- +9.7% on Sep 4, 2008
- Worst single session
- -37.2% on Dec 29, 2008
- Volatility, 1 year annualised
- 43.6%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2021, +126%
- Worst calendar year
- 2022, -59%
ASP 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. 2008 starts on Feb 15, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫4,560 | ₫18,000 | ₫4,550 | ₫13,400 | +185.7% | 41.2M | 214 |
| 2025 | ₫4,030 | ₫5,780 | ₫3,810 | ₫4,690 | +18.4% | 17.9M | 249 |
| 2024 | ₫4,800 | ₫5,250 | ₫3,800 | ₫3,960 | -17.5% | 13.5M | 250 |
| 2023 | ₫5,170 | ₫6,820 | ₫4,730 | ₫4,800 | -7.0% | 15.2M | 249 |
| 2022 | ₫12,350 | ₫16,520 | ₫4,550 | ₫5,160 | -59.4% | 45.2M | 249 |
| 2021 | ₫6,010 | ₫15,030 | ₫5,600 | ₫12,710 | +126.2% | 72.3M | 249 |
| 2020 | ₫5,700 | ₫6,070 | ₫3,820 | ₫5,620 | -3.9% | 10.2M | 251 |
| 2019 | ₫4,710 | ₫6,990 | ₫4,180 | ₫5,850 | +24.2% | 10.3M | 239 |
| 2018 | ₫4,990 | ₫6,220 | ₫4,370 | ₫4,710 | -5.4% | 4M | 237 |
| 2017 | ₫2,450 | ₫5,390 | ₫2,300 | ₫4,980 | +92.3% | 12.2M | 247 |
| 2016 | ₫2,700 | ₫3,910 | ₫2,090 | ₫2,590 | -6.2% | 8.3M | 250 |
| 2015 | ₫4,280 | ₫4,470 | ₫2,560 | ₫2,760 | -35.5% | 9.1M | 247 |
| 2014 | ₫4,240 | ₫6,070 | ₫3,180 | ₫4,280 | +0.9% | 71.4M | 247 |
| 2013 | ₫2,440 | ₫4,830 | ₫2,340 | ₫4,240 | +81.2% | 33.3M | 250 |
| 2012 | ₫1,870 | ₫3,890 | ₫1,820 | ₫2,340 | +28.6% | 22.7M | 250 |
| 2011 | ₫4,360 | ₫4,720 | ₫1,710 | ₫1,820 | -59.3% | 4.3M | 246 |
| 2010 | ₫7,000 | ₫8,310 | ₫3,890 | ₫4,470 | -33.9% | 21.2M | 247 |
| 2009 | ₫4,440 | ₫9,510 | ₫3,330 | ₫6,760 | +52.3% | 36.1M | 243 |
| 2008 | ₫20,770 | ₫21,730 | ₫4,060 | ₫4,440 | n/a | 6.5M | 202 |
ASP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫13,400 | -7.6% |
| October 2026 | ₫14,500 | -9.9% |
| September 2026 | ₫16,100 | +16.7% |
| August 2026 | ₫13,800 | +16.0% |
| July 2026 | ₫11,900 | +31.8% |
| June 2026 | ₫9,030 | +22.4% |
| May 2026 | ₫7,380 | +29.5% |
| April 2026 | ₫5,700 | +16.6% |
| March 2026 | ₫4,890 | -2.6% |
| February 2026 | ₫5,020 | +4.8% |
| January 2026 | ₫4,790 | +2.1% |
| December 2025 | ₫4,690 | -0.2% |
About the ASP data
Daily bars. 4,616 sessions from Feb 15, 2008 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 Feb 15, 2008, 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%3AASP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- APG APG Securities Joint Stock Company
- APH An Phat Holdings Joint Stock Company
- ASG ASG Corporation
- ASM Sao Mai Group Corporation
- AST Taseco Air Services Joint Stock Company
- BAF BAF Viet Nam Agriculture Joint Stock Company
- BCE Binh Duong Construction and Civil Engineering Joint Stock Company
- BCM Becamex Investment and Industrial Development Group
Common questions
ASP share price history
