Skip to main content
An Phat Holdings JSC (HOSE:APH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
5,860.00
-50.00 (-0.85%)
At close: Mar 6, 2026

An Phat Holdings JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,950.005,980.005,860.005,860.005,860.00-0.85%154,530
Mar 5, 20265,930.006,060.005,910.005,910.005,910.000.51%148,090
Mar 4, 20266,120.006,120.005,880.005,880.005,880.00-2.00%311,508
Mar 3, 20266,050.006,120.005,990.006,000.006,000.00-0.66%267,073
Mar 2, 20265,830.006,140.005,830.006,040.006,040.00-2.89%591,274
Feb 27, 20266,220.006,300.006,210.006,220.006,220.00-0.64%122,142
Feb 26, 20266,280.006,300.006,200.006,260.006,260.00-0.32%144,817
Feb 25, 20266,290.006,300.006,200.006,280.006,280.00-0.16%279,078
Feb 24, 20266,250.006,380.006,250.006,290.006,290.000.48%73,016
Feb 23, 20266,220.006,300.006,220.006,260.006,260.001.13%109,638
Feb 13, 20266,190.006,230.006,120.006,190.006,190.00-66,629
Feb 12, 20266,200.006,260.006,170.006,190.006,190.000.32%80,629
Feb 11, 20266,120.006,170.006,110.006,170.006,170.000.82%154,856
Feb 10, 20266,120.006,200.006,100.006,120.006,120.00-451,490
Feb 9, 20266,160.006,200.006,110.006,120.006,120.000.33%138,810
Feb 6, 20266,230.006,230.006,100.006,100.006,100.00-2.09%578,236
Feb 5, 20266,260.006,270.006,220.006,230.006,230.00-0.16%187,976
Feb 4, 20266,260.006,270.006,220.006,240.006,240.00-0.48%260,661
Feb 3, 20266,260.006,300.006,240.006,270.006,270.000.48%305,953
Feb 2, 20266,340.006,340.006,230.006,240.006,240.00-1.42%332,585
Jan 30, 20266,300.006,390.006,210.006,330.006,330.001.12%345,161
Jan 29, 20266,260.006,300.006,160.006,260.006,260.000.48%314,757
Jan 28, 20266,290.006,300.006,210.006,230.006,230.00-1.11%201,061
Jan 27, 20266,310.006,310.006,250.006,300.006,300.00-286,583
Jan 26, 20266,400.006,400.006,250.006,300.006,300.00-1.41%217,127
Jan 23, 20266,500.006,530.006,390.006,390.006,390.00-1.24%64,364
Jan 22, 20266,440.006,530.006,360.006,470.006,470.000.47%278,554
Jan 21, 20266,480.006,550.006,390.006,440.006,440.00-0.62%246,212
Jan 20, 20266,560.006,570.006,480.006,480.006,480.00-1.22%156,816
Jan 19, 20266,650.006,650.006,470.006,560.006,560.001.23%124,699
Jan 16, 20266,530.006,580.006,480.006,480.006,480.00-0.77%308,208
Jan 15, 20266,550.006,600.006,480.006,530.006,530.00-0.31%423,976
Jan 14, 20266,600.006,600.006,470.006,550.006,550.00-0.15%544,608
Jan 13, 20266,510.006,630.006,500.006,560.006,560.000.15%178,943
Jan 12, 20266,430.006,550.006,400.006,550.006,550.001.87%367,065
Jan 9, 20266,600.006,600.006,400.006,430.006,430.00-1.08%429,151
Jan 8, 20266,680.006,680.006,480.006,500.006,500.000.31%221,673
Jan 7, 20266,400.006,490.006,400.006,480.006,480.001.73%249,713
Jan 6, 20266,340.006,390.006,340.006,370.006,370.000.47%245,051
Jan 5, 20266,350.006,380.006,310.006,340.006,340.00-0.16%483,708
Dec 31, 20256,360.006,370.006,320.006,350.006,350.000.47%132,654
Dec 30, 20256,300.006,330.006,300.006,320.006,320.000.32%117,038
Dec 29, 20256,400.006,400.006,300.006,300.006,300.000.16%186,142
Dec 26, 20256,300.006,320.006,220.006,290.006,290.00-0.16%447,041
Dec 25, 20256,290.006,350.006,240.006,300.006,300.00-0.79%385,098
Dec 24, 20256,250.006,350.006,240.006,350.006,350.001.11%557,589
Dec 23, 20256,350.006,370.006,250.006,280.006,280.00-0.95%768,475
Dec 22, 20256,450.006,450.006,300.006,340.006,340.00-1.25%787,497
Dec 19, 20256,500.006,500.006,390.006,420.006,420.00-0.16%457,704
Dec 18, 20256,600.006,600.006,410.006,430.006,430.00-1.68%585,844
Dec 17, 20256,660.006,660.006,500.006,540.006,540.00-1.65%190,345
Dec 16, 20256,570.006,650.006,380.006,650.006,650.00-499,149
Dec 15, 20256,660.006,790.006,530.006,650.006,650.002.31%349,068
Dec 12, 20256,990.007,040.006,500.006,500.006,500.00-6.88%571,555
Dec 11, 20257,280.007,280.006,980.006,980.006,980.00-4.12%679,585
Dec 10, 20257,340.007,400.007,210.007,280.007,280.00-0.82%392,714
Dec 9, 20256,840.007,430.006,840.007,340.007,340.005.61%2,242,335
Dec 8, 20256,980.007,080.006,950.006,950.006,950.00-0.43%448,266
Dec 5, 20256,830.007,100.006,830.006,980.006,980.002.65%1,189,882
Dec 4, 20256,760.006,900.006,700.006,800.006,800.002.26%504,390
Dec 3, 20256,630.006,730.006,630.006,650.006,650.000.30%345,038
Dec 2, 20256,660.006,690.006,560.006,630.006,630.00-0.45%268,260
Dec 1, 20256,550.006,660.006,530.006,660.006,660.001.83%370,012
Nov 28, 20256,470.006,650.006,470.006,540.006,540.00-0.46%135,431
Nov 27, 20256,560.006,670.006,550.006,570.006,570.000.31%170,097
Nov 26, 20256,570.006,650.006,550.006,550.006,550.00-142,505
Nov 25, 20256,620.006,700.006,540.006,550.006,550.00-2.24%442,386
Nov 24, 20256,700.006,750.006,600.006,700.006,700.00-0.15%310,952
Nov 21, 20256,660.006,770.006,600.006,710.006,710.00-0.45%568,239
Nov 20, 20256,490.006,810.006,410.006,740.006,740.005.81%1,146,442
Nov 19, 20256,420.006,420.006,310.006,370.006,370.00-165,747
Nov 18, 20256,290.006,460.006,290.006,370.006,370.001.11%267,456
Nov 17, 20256,230.006,320.006,220.006,300.006,300.001.12%277,727
Nov 14, 20256,210.006,250.006,210.006,230.006,230.00-0.16%193,561
Nov 13, 20256,250.006,290.006,200.006,240.006,240.00-0.16%184,334
Nov 12, 20256,280.006,280.006,200.006,250.006,250.00-0.48%216,593
Nov 11, 20256,240.006,280.006,190.006,280.006,280.001.29%168,438
Nov 10, 20256,250.006,250.006,170.006,200.006,200.00-0.80%112,059
Nov 7, 20256,350.006,350.006,200.006,250.006,250.00-1.57%328,274
Nov 6, 20256,490.006,490.006,350.006,350.006,350.00-0.78%101,360
Nov 5, 20256,410.006,480.006,380.006,400.006,400.00-0.16%62,658
Nov 4, 20256,420.006,470.006,210.006,410.006,410.00-1.08%288,111
Nov 3, 20256,390.006,700.006,390.006,480.006,480.00-1.82%109,251
Oct 31, 20256,740.006,740.006,600.006,600.006,600.00-1.35%214,925
Oct 30, 20256,790.006,790.006,630.006,690.006,690.001.67%544,028
Oct 29, 20256,650.006,650.006,510.006,580.006,580.005.11%429,945
Oct 28, 20256,190.006,260.006,190.006,260.006,260.000.97%165,033
Oct 27, 20256,200.006,220.006,190.006,200.006,200.00-139,672
Oct 24, 20256,250.006,250.006,180.006,200.006,200.00-0.32%140,252
Oct 23, 20256,100.006,390.006,100.006,220.006,220.000.32%107,285
Oct 22, 20256,150.006,200.006,140.006,200.006,200.001.31%317,762
Oct 21, 20256,010.006,130.006,000.006,120.006,120.002.00%375,953
Oct 20, 20256,210.006,230.006,000.006,000.006,000.00-3.38%406,494
Oct 17, 20256,200.006,240.006,180.006,210.006,210.000.16%261,998
Oct 16, 20256,260.006,260.006,160.006,200.006,200.000.16%170,634
Oct 15, 20256,230.006,260.006,170.006,190.006,190.00-0.64%261,562
Oct 14, 20256,330.006,350.006,200.006,230.006,230.00-1.58%444,776
Oct 13, 20256,390.006,400.006,330.006,330.006,330.00-0.94%325,066
Oct 10, 20256,380.006,410.006,360.006,390.006,390.00-0.16%231,773
Oct 9, 20256,410.006,450.006,360.006,400.006,400.00-0.16%136,389