Skip to main content
An Phat Holdings JSC (HOSE:APH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
6,980.00
+180.00 (2.65%)
At close: Dec 5, 2025

An Phat Holdings JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20256,450.006,500.006,400.006,410.006,410.00-0.31%326,652
Oct 7, 20256,410.006,640.006,410.006,430.006,430.00-1.08%88,675
Oct 6, 20256,320.006,530.006,310.006,500.006,500.003.17%400,908
Oct 3, 20256,390.006,390.006,300.006,300.006,300.00-1.41%4,024,862
Oct 2, 20256,430.006,530.006,360.006,390.006,390.00-0.62%2,147,272
Oct 1, 20256,460.006,460.006,300.006,430.006,430.000.16%1,976,307
Sep 30, 20256,610.006,640.006,410.006,420.006,420.00-2.87%3,924,018
Sep 29, 20256,710.006,730.006,610.006,610.006,610.00-1.49%1,869,069
Sep 26, 20256,600.006,820.006,550.006,710.006,710.001.67%1,971,241
Sep 25, 20256,580.006,640.006,580.006,600.006,600.000.30%1,084,633
Sep 24, 20256,600.006,600.006,480.006,580.006,580.00-0.30%128,170
Sep 23, 20256,500.006,600.006,500.006,600.006,600.000.76%142,023
Sep 22, 20256,650.006,650.006,470.006,550.006,550.00-1.50%5,874,661
Sep 19, 20256,740.006,750.006,640.006,650.006,650.00-134,554
Sep 18, 20256,730.006,750.006,640.006,650.006,650.00-0.89%248,733
Sep 17, 20256,730.006,800.006,710.006,710.006,710.00-0.30%438,720
Sep 16, 20256,780.006,820.006,730.006,730.006,730.00-0.74%181,456
Sep 15, 20256,790.006,790.006,710.006,780.006,780.001.50%252,727
Sep 12, 20256,670.006,710.006,630.006,680.006,680.000.60%196,323
Sep 11, 20256,710.006,740.006,480.006,640.006,640.00-1.63%668,550
Sep 10, 20256,750.006,800.006,650.006,750.006,750.00-0.59%457,887
Sep 9, 20256,830.006,850.006,710.006,790.006,790.00-0.59%541,905
Sep 8, 20257,000.007,000.006,830.006,830.006,830.00-2.43%298,886
Sep 5, 20256,920.007,050.006,920.007,000.007,000.001.16%796,613
Sep 4, 20256,950.007,010.006,900.006,920.006,920.000.29%274,915
Sep 3, 20256,830.006,980.006,830.006,900.006,900.001.02%167,821
Aug 29, 20256,850.006,930.006,830.006,830.006,830.00-0.15%327,409
Aug 28, 20256,850.006,900.006,830.006,840.006,840.000.29%179,978
Aug 27, 20256,770.006,900.006,770.006,820.006,820.000.44%212,982
Aug 26, 20256,760.006,900.006,760.006,790.006,790.000.15%266,677
Aug 25, 20256,710.007,080.006,710.006,780.006,780.00-0.44%238,145
Aug 22, 20257,080.007,080.006,740.006,810.006,810.00-2.99%3,700,175
Aug 21, 20257,080.007,150.007,020.007,020.007,020.00-0.57%403,741
Aug 20, 20257,130.007,190.007,020.007,060.007,060.00-1.53%744,074
Aug 19, 20257,130.007,290.007,080.007,170.007,170.000.99%813,843
Aug 18, 20257,180.007,230.007,090.007,100.007,100.00-1.80%588,862
Aug 15, 20257,400.007,400.007,100.007,230.007,230.00-2.17%534,056
Aug 14, 20257,260.007,540.007,160.007,390.007,390.002.50%1,314,044
Aug 13, 20257,230.007,230.007,100.007,210.007,210.00-866,753
Aug 12, 20257,280.007,300.007,150.007,210.007,210.00-0.55%406,598
Aug 11, 20257,260.007,300.007,100.007,250.007,250.000.14%556,929
Aug 8, 20257,190.007,380.007,160.007,240.007,240.000.70%848,035
Aug 7, 20257,190.007,250.007,120.007,190.007,190.001.27%584,946
Aug 6, 20257,080.007,160.007,070.007,100.007,100.000.71%401,420
Aug 5, 20257,110.007,190.007,000.007,050.007,050.00-0.70%1,051,523
Aug 4, 20257,100.007,220.007,020.007,100.007,100.000.14%569,636
Aug 1, 20257,350.007,350.007,050.007,090.007,090.00-3.14%722,490
Jul 31, 20257,220.007,480.007,220.007,320.007,320.004.27%1,486,485
Jul 30, 20256,570.007,020.006,570.007,020.007,020.006.85%1,392,823
Jul 29, 20256,900.006,950.006,500.006,570.006,570.00-4.78%4,751,826
Jul 28, 20256,990.006,990.006,790.006,900.006,900.001.62%938,453
Jul 25, 20256,880.006,980.006,780.006,790.006,790.00-1.31%422,560
Jul 24, 20256,750.007,060.006,750.006,880.006,880.002.84%1,111,711
Jul 23, 20256,700.006,760.006,650.006,690.006,690.000.45%526,311
Jul 22, 20256,700.006,740.006,610.006,660.006,660.00-0.60%354,972
Jul 21, 20256,850.006,850.006,650.006,700.006,700.00-1.03%430,674
Jul 18, 20256,750.006,790.006,670.006,770.006,770.000.89%833,185
Jul 17, 20256,670.006,890.006,620.006,710.006,710.002.13%915,859