An Phat Holdings JSC (HOSE:APH)
Vietnam
· Delayed Price · Currency is VND 5,480.00
-60.00 (-1.08%)
At close: Apr 24, 2026
An Phat Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,490.00 | 5,500.00 | 5,460.00 | 5,470.00 | 5,470.00 | -0.18% | 122,316 |
| Apr 24, 2026 | 5,540.00 | 5,540.00 | 5,470.00 | 5,480.00 | 5,480.00 | -1.08% | 117,750 |
| Apr 23, 2026 | 5,550.00 | 5,560.00 | 5,480.00 | 5,540.00 | 5,540.00 | -0.18% | 81,414 |
| Apr 22, 2026 | 5,540.00 | 5,560.00 | 5,500.00 | 5,550.00 | 5,550.00 | 0.36% | 185,918 |
| Apr 21, 2026 | 5,590.00 | 5,600.00 | 5,530.00 | 5,530.00 | 5,530.00 | -0.36% | 72,782 |
| Apr 20, 2026 | 5,580.00 | 5,650.00 | 5,520.00 | 5,550.00 | 5,550.00 | -0.54% | 90,476 |
| Apr 17, 2026 | 5,580.00 | 5,580.00 | 5,550.00 | 5,580.00 | 5,580.00 | 0.18% | 97,910 |
| Apr 16, 2026 | 5,610.00 | 5,620.00 | 5,560.00 | 5,570.00 | 5,570.00 | -0.89% | 56,834 |
| Apr 15, 2026 | 5,560.00 | 5,630.00 | 5,560.00 | 5,620.00 | 5,620.00 | 0.72% | 195,986 |
| Apr 14, 2026 | 5,590.00 | 5,600.00 | 5,530.00 | 5,580.00 | 5,580.00 | 0.36% | 179,787 |
| Apr 13, 2026 | 5,560.00 | 5,600.00 | 5,550.00 | 5,560.00 | 5,560.00 | -0.54% | 60,020 |
| Apr 10, 2026 | 5,580.00 | 5,610.00 | 5,550.00 | 5,590.00 | 5,590.00 | 0.18% | 112,725 |
| Apr 9, 2026 | 5,580.00 | 5,580.00 | 5,530.00 | 5,580.00 | 5,580.00 | 0.18% | 76,361 |
| Apr 8, 2026 | 5,550.00 | 5,690.00 | 5,500.00 | 5,570.00 | 5,570.00 | 1.64% | 180,141 |
| Apr 7, 2026 | 5,520.00 | 5,530.00 | 5,460.00 | 5,480.00 | 5,480.00 | -0.72% | 45,725 |
| Apr 6, 2026 | 5,550.00 | 5,550.00 | 5,490.00 | 5,520.00 | 5,520.00 | -0.18% | 139,604 |
| Apr 3, 2026 | 5,550.00 | 5,600.00 | 5,520.00 | 5,530.00 | 5,530.00 | -0.36% | 87,392 |
| Apr 2, 2026 | 5,600.00 | 5,600.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.72% | 1,392,285 |
| Apr 1, 2026 | 5,600.00 | 5,640.00 | 5,510.00 | 5,590.00 | 5,590.00 | 0.54% | 111,545 |
| Mar 31, 2026 | 5,560.00 | 5,610.00 | 5,550.00 | 5,560.00 | 5,560.00 | -0.36% | 138,915 |
| Mar 30, 2026 | 5,640.00 | 5,640.00 | 5,550.00 | 5,580.00 | 5,580.00 | -1.06% | 168,383 |
| Mar 27, 2026 | 5,690.00 | 5,690.00 | 5,540.00 | 5,640.00 | 5,640.00 | -0.18% | 124,777 |
| Mar 26, 2026 | 5,590.00 | 5,700.00 | 5,570.00 | 5,650.00 | 5,650.00 | 0.89% | 156,472 |
| Mar 25, 2026 | 5,530.00 | 5,610.00 | 5,530.00 | 5,600.00 | 5,600.00 | 1.27% | 7,101,033 |
| Mar 24, 2026 | 5,550.00 | 5,570.00 | 5,480.00 | 5,530.00 | 5,530.00 | 2.41% | 76,743 |
| Mar 23, 2026 | 5,500.00 | 5,580.00 | 5,390.00 | 5,400.00 | 5,400.00 | -1.10% | 195,634 |
| Mar 20, 2026 | 5,600.00 | 5,600.00 | 5,460.00 | 5,460.00 | 5,460.00 | -2.50% | 300,412 |
| Mar 19, 2026 | 5,660.00 | 5,730.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.23% | 202,161 |
| Mar 18, 2026 | 5,720.00 | 5,750.00 | 5,650.00 | 5,670.00 | 5,670.00 | -1.05% | 98,629 |
| Mar 17, 2026 | 5,720.00 | 5,790.00 | 5,680.00 | 5,730.00 | 5,730.00 | - | 150,725 |
| Mar 16, 2026 | 5,640.00 | 5,800.00 | 5,640.00 | 5,730.00 | 5,730.00 | 1.78% | 95,803 |
| Mar 13, 2026 | 5,610.00 | 5,730.00 | 5,610.00 | 5,630.00 | 5,630.00 | - | 87,164 |
| Mar 12, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,630.00 | 5,630.00 | -0.88% | 98,369 |
| Mar 11, 2026 | 5,730.00 | 5,730.00 | 5,580.00 | 5,680.00 | 5,680.00 | 1.79% | 163,685 |
| Mar 10, 2026 | 5,510.00 | 5,800.00 | 5,510.00 | 5,580.00 | 5,580.00 | 2.39% | 190,340 |
| Mar 9, 2026 | 5,800.00 | 5,800.00 | 5,450.00 | 5,450.00 | 5,450.00 | -7.00% | 601,373 |
| Mar 6, 2026 | 5,950.00 | 5,980.00 | 5,860.00 | 5,860.00 | 5,860.00 | -0.85% | 154,530 |
| Mar 5, 2026 | 5,930.00 | 6,060.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.51% | 148,090 |
| Mar 4, 2026 | 6,120.00 | 6,120.00 | 5,880.00 | 5,880.00 | 5,880.00 | -2.00% | 311,508 |
| Mar 3, 2026 | 6,050.00 | 6,120.00 | 5,990.00 | 6,000.00 | 6,000.00 | -0.66% | 267,073 |
| Mar 2, 2026 | 5,830.00 | 6,140.00 | 5,830.00 | 6,040.00 | 6,040.00 | -2.89% | 591,274 |
| Feb 27, 2026 | 6,220.00 | 6,300.00 | 6,210.00 | 6,220.00 | 6,220.00 | -0.64% | 122,142 |
| Feb 26, 2026 | 6,280.00 | 6,300.00 | 6,200.00 | 6,260.00 | 6,260.00 | -0.32% | 144,817 |
| Feb 25, 2026 | 6,290.00 | 6,300.00 | 6,200.00 | 6,280.00 | 6,280.00 | -0.16% | 279,078 |
| Feb 24, 2026 | 6,250.00 | 6,380.00 | 6,250.00 | 6,290.00 | 6,290.00 | 0.48% | 73,016 |
| Feb 23, 2026 | 6,220.00 | 6,300.00 | 6,220.00 | 6,260.00 | 6,260.00 | 1.13% | 109,638 |
| Feb 13, 2026 | 6,190.00 | 6,230.00 | 6,120.00 | 6,190.00 | 6,190.00 | - | 66,629 |
| Feb 12, 2026 | 6,200.00 | 6,260.00 | 6,170.00 | 6,190.00 | 6,190.00 | 0.32% | 80,629 |
| Feb 11, 2026 | 6,120.00 | 6,170.00 | 6,110.00 | 6,170.00 | 6,170.00 | 0.82% | 154,856 |
| Feb 10, 2026 | 6,120.00 | 6,200.00 | 6,100.00 | 6,120.00 | 6,120.00 | - | 451,490 |
| Feb 9, 2026 | 6,160.00 | 6,200.00 | 6,110.00 | 6,120.00 | 6,120.00 | 0.33% | 138,810 |
| Feb 6, 2026 | 6,230.00 | 6,230.00 | 6,100.00 | 6,100.00 | 6,100.00 | -2.09% | 578,236 |
| Feb 5, 2026 | 6,260.00 | 6,270.00 | 6,220.00 | 6,230.00 | 6,230.00 | -0.16% | 187,976 |
| Feb 4, 2026 | 6,260.00 | 6,270.00 | 6,220.00 | 6,240.00 | 6,240.00 | -0.48% | 260,661 |
| Feb 3, 2026 | 6,260.00 | 6,300.00 | 6,240.00 | 6,270.00 | 6,270.00 | 0.48% | 305,953 |
| Feb 2, 2026 | 6,340.00 | 6,340.00 | 6,230.00 | 6,240.00 | 6,240.00 | -1.42% | 332,585 |
| Jan 30, 2026 | 6,300.00 | 6,390.00 | 6,210.00 | 6,330.00 | 6,330.00 | 1.12% | 345,161 |
| Jan 29, 2026 | 6,260.00 | 6,300.00 | 6,160.00 | 6,260.00 | 6,260.00 | 0.48% | 314,757 |
| Jan 28, 2026 | 6,290.00 | 6,300.00 | 6,210.00 | 6,230.00 | 6,230.00 | -1.11% | 201,061 |
| Jan 27, 2026 | 6,310.00 | 6,310.00 | 6,250.00 | 6,300.00 | 6,300.00 | - | 286,583 |
| Jan 26, 2026 | 6,400.00 | 6,400.00 | 6,250.00 | 6,300.00 | 6,300.00 | -1.41% | 217,127 |
| Jan 23, 2026 | 6,500.00 | 6,530.00 | 6,390.00 | 6,390.00 | 6,390.00 | -1.24% | 64,364 |
| Jan 22, 2026 | 6,440.00 | 6,530.00 | 6,360.00 | 6,470.00 | 6,470.00 | 0.47% | 278,554 |
| Jan 21, 2026 | 6,480.00 | 6,550.00 | 6,390.00 | 6,440.00 | 6,440.00 | -0.62% | 246,212 |
| Jan 20, 2026 | 6,560.00 | 6,570.00 | 6,480.00 | 6,480.00 | 6,480.00 | -1.22% | 156,816 |
| Jan 19, 2026 | 6,650.00 | 6,650.00 | 6,470.00 | 6,560.00 | 6,560.00 | 1.23% | 124,699 |
| Jan 16, 2026 | 6,530.00 | 6,580.00 | 6,480.00 | 6,480.00 | 6,480.00 | -0.77% | 308,208 |
| Jan 15, 2026 | 6,550.00 | 6,600.00 | 6,480.00 | 6,530.00 | 6,530.00 | -0.31% | 423,976 |
| Jan 14, 2026 | 6,600.00 | 6,600.00 | 6,470.00 | 6,550.00 | 6,550.00 | -0.15% | 544,608 |
| Jan 13, 2026 | 6,510.00 | 6,630.00 | 6,500.00 | 6,560.00 | 6,560.00 | 0.15% | 178,943 |
| Jan 12, 2026 | 6,430.00 | 6,550.00 | 6,400.00 | 6,550.00 | 6,550.00 | 1.87% | 367,065 |
| Jan 9, 2026 | 6,600.00 | 6,600.00 | 6,400.00 | 6,430.00 | 6,430.00 | -1.08% | 429,151 |
| Jan 8, 2026 | 6,680.00 | 6,680.00 | 6,480.00 | 6,500.00 | 6,500.00 | 0.31% | 221,673 |
| Jan 7, 2026 | 6,400.00 | 6,490.00 | 6,400.00 | 6,480.00 | 6,480.00 | 1.73% | 249,713 |
| Jan 6, 2026 | 6,340.00 | 6,390.00 | 6,340.00 | 6,370.00 | 6,370.00 | 0.47% | 245,051 |
| Jan 5, 2026 | 6,350.00 | 6,380.00 | 6,310.00 | 6,340.00 | 6,340.00 | -0.16% | 483,708 |
| Dec 31, 2025 | 6,360.00 | 6,370.00 | 6,320.00 | 6,350.00 | 6,350.00 | 0.47% | 132,654 |
| Dec 30, 2025 | 6,300.00 | 6,330.00 | 6,300.00 | 6,320.00 | 6,320.00 | 0.32% | 117,038 |
| Dec 29, 2025 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.16% | 186,142 |
| Dec 26, 2025 | 6,300.00 | 6,320.00 | 6,220.00 | 6,290.00 | 6,290.00 | -0.16% | 447,041 |
| Dec 25, 2025 | 6,290.00 | 6,350.00 | 6,240.00 | 6,300.00 | 6,300.00 | -0.79% | 385,098 |
| Dec 24, 2025 | 6,250.00 | 6,350.00 | 6,240.00 | 6,350.00 | 6,350.00 | 1.11% | 557,589 |
| Dec 23, 2025 | 6,350.00 | 6,370.00 | 6,250.00 | 6,280.00 | 6,280.00 | -0.95% | 768,475 |
| Dec 22, 2025 | 6,450.00 | 6,450.00 | 6,300.00 | 6,340.00 | 6,340.00 | -1.25% | 787,497 |
| Dec 19, 2025 | 6,500.00 | 6,500.00 | 6,390.00 | 6,420.00 | 6,420.00 | -0.16% | 457,704 |
| Dec 18, 2025 | 6,600.00 | 6,600.00 | 6,410.00 | 6,430.00 | 6,430.00 | -1.68% | 585,844 |
| Dec 17, 2025 | 6,660.00 | 6,660.00 | 6,500.00 | 6,540.00 | 6,540.00 | -1.65% | 190,345 |
| Dec 16, 2025 | 6,570.00 | 6,650.00 | 6,380.00 | 6,650.00 | 6,650.00 | - | 499,149 |
| Dec 15, 2025 | 6,660.00 | 6,790.00 | 6,530.00 | 6,650.00 | 6,650.00 | 2.31% | 349,068 |
| Dec 12, 2025 | 6,990.00 | 7,040.00 | 6,500.00 | 6,500.00 | 6,500.00 | -6.88% | 571,555 |
| Dec 11, 2025 | 7,280.00 | 7,280.00 | 6,980.00 | 6,980.00 | 6,980.00 | -4.12% | 679,585 |
| Dec 10, 2025 | 7,340.00 | 7,400.00 | 7,210.00 | 7,280.00 | 7,280.00 | -0.82% | 392,714 |
| Dec 9, 2025 | 6,840.00 | 7,430.00 | 6,840.00 | 7,340.00 | 7,340.00 | 5.61% | 2,242,335 |
| Dec 8, 2025 | 6,980.00 | 7,080.00 | 6,950.00 | 6,950.00 | 6,950.00 | -0.43% | 448,266 |
| Dec 5, 2025 | 6,830.00 | 7,100.00 | 6,830.00 | 6,980.00 | 6,980.00 | 2.65% | 1,189,882 |
| Dec 4, 2025 | 6,760.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 2.26% | 504,390 |
| Dec 3, 2025 | 6,630.00 | 6,730.00 | 6,630.00 | 6,650.00 | 6,650.00 | 0.30% | 345,038 |
| Dec 2, 2025 | 6,660.00 | 6,690.00 | 6,560.00 | 6,630.00 | 6,630.00 | -0.45% | 268,260 |
| Dec 1, 2025 | 6,550.00 | 6,660.00 | 6,530.00 | 6,660.00 | 6,660.00 | 1.83% | 370,012 |
| Nov 28, 2025 | 6,470.00 | 6,650.00 | 6,470.00 | 6,540.00 | 6,540.00 | -0.46% | 135,431 |