An Phat Holdings JSC (HOSE:APH)
Vietnam · Delayed Price · Currency is VND 6,600.00
-90.00 (-1.35%)
At close: Oct 31, 2025
An Phat Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6,740.00 | 6,740.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.35% | 214,925 |
| Oct 30, 2025 | 6,790.00 | 6,790.00 | 6,630.00 | 6,690.00 | 6,690.00 | 1.67% | 544,028 |
| Oct 29, 2025 | 6,650.00 | 6,650.00 | 6,510.00 | 6,580.00 | 6,580.00 | 5.11% | 429,945 |
| Oct 28, 2025 | 6,190.00 | 6,260.00 | 6,190.00 | 6,260.00 | 6,260.00 | 0.97% | 165,033 |
| Oct 27, 2025 | 6,200.00 | 6,220.00 | 6,190.00 | 6,200.00 | 6,200.00 | - | 139,672 |
| Oct 24, 2025 | 6,250.00 | 6,250.00 | 6,180.00 | 6,200.00 | 6,200.00 | -0.32% | 140,252 |
| Oct 23, 2025 | 6,100.00 | 6,390.00 | 6,100.00 | 6,220.00 | 6,220.00 | 0.32% | 107,285 |
| Oct 22, 2025 | 6,150.00 | 6,200.00 | 6,140.00 | 6,200.00 | 6,200.00 | 1.31% | 317,762 |
| Oct 21, 2025 | 6,010.00 | 6,130.00 | 6,000.00 | 6,120.00 | 6,120.00 | 2.00% | 375,953 |
| Oct 20, 2025 | 6,210.00 | 6,230.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.38% | 406,494 |
| Oct 17, 2025 | 6,200.00 | 6,240.00 | 6,180.00 | 6,210.00 | 6,210.00 | 0.16% | 261,998 |
| Oct 16, 2025 | 6,260.00 | 6,260.00 | 6,160.00 | 6,200.00 | 6,200.00 | 0.16% | 170,634 |
| Oct 15, 2025 | 6,230.00 | 6,260.00 | 6,170.00 | 6,190.00 | 6,190.00 | -0.64% | 261,562 |
| Oct 14, 2025 | 6,330.00 | 6,350.00 | 6,200.00 | 6,230.00 | 6,230.00 | -1.58% | 444,776 |
| Oct 13, 2025 | 6,390.00 | 6,400.00 | 6,330.00 | 6,330.00 | 6,330.00 | -0.94% | 325,066 |
| Oct 10, 2025 | 6,380.00 | 6,410.00 | 6,360.00 | 6,390.00 | 6,390.00 | -0.16% | 231,773 |
| Oct 9, 2025 | 6,410.00 | 6,450.00 | 6,360.00 | 6,400.00 | 6,400.00 | -0.16% | 136,389 |
| Oct 8, 2025 | 6,450.00 | 6,500.00 | 6,400.00 | 6,410.00 | 6,410.00 | -0.31% | 326,652 |
| Oct 7, 2025 | 6,410.00 | 6,640.00 | 6,410.00 | 6,430.00 | 6,430.00 | -1.08% | 88,675 |
| Oct 6, 2025 | 6,320.00 | 6,530.00 | 6,310.00 | 6,500.00 | 6,500.00 | 3.17% | 400,908 |
| Oct 3, 2025 | 6,390.00 | 6,390.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.41% | 4,024,862 |
| Oct 2, 2025 | 6,430.00 | 6,530.00 | 6,360.00 | 6,390.00 | 6,390.00 | -0.62% | 2,147,272 |
| Oct 1, 2025 | 6,460.00 | 6,460.00 | 6,300.00 | 6,430.00 | 6,430.00 | 0.16% | 1,976,307 |
| Sep 30, 2025 | 6,610.00 | 6,640.00 | 6,410.00 | 6,420.00 | 6,420.00 | -2.87% | 3,924,018 |
| Sep 29, 2025 | 6,710.00 | 6,730.00 | 6,610.00 | 6,610.00 | 6,610.00 | -1.49% | 1,869,069 |
| Sep 26, 2025 | 6,600.00 | 6,820.00 | 6,550.00 | 6,710.00 | 6,710.00 | 1.67% | 1,971,241 |
| Sep 25, 2025 | 6,580.00 | 6,640.00 | 6,580.00 | 6,600.00 | 6,600.00 | 0.30% | 1,084,633 |
| Sep 24, 2025 | 6,600.00 | 6,600.00 | 6,480.00 | 6,580.00 | 6,580.00 | -0.30% | 128,170 |
| Sep 23, 2025 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 0.76% | 142,023 |
| Sep 22, 2025 | 6,650.00 | 6,650.00 | 6,470.00 | 6,550.00 | 6,550.00 | -1.50% | 5,874,661 |
| Sep 19, 2025 | 6,740.00 | 6,750.00 | 6,640.00 | 6,650.00 | 6,650.00 | - | 134,554 |
| Sep 18, 2025 | 6,730.00 | 6,750.00 | 6,640.00 | 6,650.00 | 6,650.00 | -0.89% | 248,733 |
| Sep 17, 2025 | 6,730.00 | 6,800.00 | 6,710.00 | 6,710.00 | 6,710.00 | -0.30% | 438,720 |
| Sep 16, 2025 | 6,780.00 | 6,820.00 | 6,730.00 | 6,730.00 | 6,730.00 | -0.74% | 181,456 |
| Sep 15, 2025 | 6,790.00 | 6,790.00 | 6,710.00 | 6,780.00 | 6,780.00 | 1.50% | 252,727 |
| Sep 12, 2025 | 6,670.00 | 6,710.00 | 6,630.00 | 6,680.00 | 6,680.00 | 0.60% | 196,323 |
| Sep 11, 2025 | 6,710.00 | 6,740.00 | 6,480.00 | 6,640.00 | 6,640.00 | -1.63% | 668,550 |
| Sep 10, 2025 | 6,750.00 | 6,800.00 | 6,650.00 | 6,750.00 | 6,750.00 | -0.59% | 457,887 |
| Sep 9, 2025 | 6,830.00 | 6,850.00 | 6,710.00 | 6,790.00 | 6,790.00 | -0.59% | 541,905 |
| Sep 8, 2025 | 7,000.00 | 7,000.00 | 6,830.00 | 6,830.00 | 6,830.00 | -2.43% | 298,886 |
| Sep 5, 2025 | 6,920.00 | 7,050.00 | 6,920.00 | 7,000.00 | 7,000.00 | 1.16% | 796,613 |
| Sep 4, 2025 | 6,950.00 | 7,010.00 | 6,900.00 | 6,920.00 | 6,920.00 | 0.29% | 274,915 |
| Sep 3, 2025 | 6,830.00 | 6,980.00 | 6,830.00 | 6,900.00 | 6,900.00 | 1.02% | 167,821 |
| Aug 29, 2025 | 6,850.00 | 6,930.00 | 6,830.00 | 6,830.00 | 6,830.00 | -0.15% | 327,409 |
| Aug 28, 2025 | 6,850.00 | 6,900.00 | 6,830.00 | 6,840.00 | 6,840.00 | 0.29% | 179,978 |
| Aug 27, 2025 | 6,770.00 | 6,900.00 | 6,770.00 | 6,820.00 | 6,820.00 | 0.44% | 212,982 |
| Aug 26, 2025 | 6,760.00 | 6,900.00 | 6,760.00 | 6,790.00 | 6,790.00 | 0.15% | 266,677 |
| Aug 25, 2025 | 6,710.00 | 7,080.00 | 6,710.00 | 6,780.00 | 6,780.00 | -0.44% | 238,145 |
| Aug 22, 2025 | 7,080.00 | 7,080.00 | 6,740.00 | 6,810.00 | 6,810.00 | -2.99% | 3,700,175 |
| Aug 21, 2025 | 7,080.00 | 7,150.00 | 7,020.00 | 7,020.00 | 7,020.00 | -0.57% | 403,741 |