An Phat Holdings JSC (HOSE:APH)
Vietnam · Delayed Price · Currency is VND 6,830.00
-10.00 (-0.15%)
At close: Aug 29, 2025
An Phat Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 7,130.00 | 7,190.00 | 7,020.00 | 7,060.00 | 7,060.00 | -1.53% | 744,074 |
| Aug 19, 2025 | 7,130.00 | 7,290.00 | 7,080.00 | 7,170.00 | 7,170.00 | 0.99% | 813,843 |
| Aug 18, 2025 | 7,180.00 | 7,230.00 | 7,090.00 | 7,100.00 | 7,100.00 | -1.80% | 588,862 |
| Aug 15, 2025 | 7,400.00 | 7,400.00 | 7,100.00 | 7,230.00 | 7,230.00 | -2.17% | 534,056 |
| Aug 14, 2025 | 7,260.00 | 7,540.00 | 7,160.00 | 7,390.00 | 7,390.00 | 2.50% | 1,314,044 |
| Aug 13, 2025 | 7,230.00 | 7,230.00 | 7,100.00 | 7,210.00 | 7,210.00 | - | 866,753 |
| Aug 12, 2025 | 7,280.00 | 7,300.00 | 7,150.00 | 7,210.00 | 7,210.00 | -0.55% | 406,598 |
| Aug 11, 2025 | 7,260.00 | 7,300.00 | 7,100.00 | 7,250.00 | 7,250.00 | 0.14% | 556,929 |
| Aug 8, 2025 | 7,190.00 | 7,380.00 | 7,160.00 | 7,240.00 | 7,240.00 | 0.70% | 848,035 |
| Aug 7, 2025 | 7,190.00 | 7,250.00 | 7,120.00 | 7,190.00 | 7,190.00 | 1.27% | 584,946 |
| Aug 6, 2025 | 7,080.00 | 7,160.00 | 7,070.00 | 7,100.00 | 7,100.00 | 0.71% | 401,420 |
| Aug 5, 2025 | 7,110.00 | 7,190.00 | 7,000.00 | 7,050.00 | 7,050.00 | -0.70% | 1,051,523 |
| Aug 4, 2025 | 7,100.00 | 7,220.00 | 7,020.00 | 7,100.00 | 7,100.00 | 0.14% | 569,636 |
| Aug 1, 2025 | 7,350.00 | 7,350.00 | 7,050.00 | 7,090.00 | 7,090.00 | -3.14% | 722,490 |
| Jul 31, 2025 | 7,220.00 | 7,480.00 | 7,220.00 | 7,320.00 | 7,320.00 | 4.27% | 1,486,485 |
| Jul 30, 2025 | 6,570.00 | 7,020.00 | 6,570.00 | 7,020.00 | 7,020.00 | 6.85% | 1,392,823 |
| Jul 29, 2025 | 6,900.00 | 6,950.00 | 6,500.00 | 6,570.00 | 6,570.00 | -4.78% | 4,751,826 |
| Jul 28, 2025 | 6,990.00 | 6,990.00 | 6,790.00 | 6,900.00 | 6,900.00 | 1.62% | 938,453 |
| Jul 25, 2025 | 6,880.00 | 6,980.00 | 6,780.00 | 6,790.00 | 6,790.00 | -1.31% | 422,560 |
| Jul 24, 2025 | 6,750.00 | 7,060.00 | 6,750.00 | 6,880.00 | 6,880.00 | 2.84% | 1,111,711 |
| Jul 23, 2025 | 6,700.00 | 6,760.00 | 6,650.00 | 6,690.00 | 6,690.00 | 0.45% | 526,311 |
| Jul 22, 2025 | 6,700.00 | 6,740.00 | 6,610.00 | 6,660.00 | 6,660.00 | -0.60% | 354,972 |
| Jul 21, 2025 | 6,850.00 | 6,850.00 | 6,650.00 | 6,700.00 | 6,700.00 | -1.03% | 430,674 |
| Jul 18, 2025 | 6,750.00 | 6,790.00 | 6,670.00 | 6,770.00 | 6,770.00 | 0.89% | 833,185 |
| Jul 17, 2025 | 6,670.00 | 6,890.00 | 6,620.00 | 6,710.00 | 6,710.00 | 2.13% | 915,859 |
| Jul 16, 2025 | 6,510.00 | 6,600.00 | 6,510.00 | 6,570.00 | 6,570.00 | - | 458,107 |
| Jul 15, 2025 | 6,480.00 | 6,630.00 | 6,470.00 | 6,570.00 | 6,570.00 | 1.39% | 865,060 |
| Jul 14, 2025 | 6,540.00 | 6,540.00 | 6,350.00 | 6,480.00 | 6,480.00 | 0.47% | 898,291 |
| Jul 11, 2025 | 6,540.00 | 6,660.00 | 6,450.00 | 6,450.00 | 6,450.00 | -1.38% | 575,193 |
| Jul 10, 2025 | 6,350.00 | 6,730.00 | 6,320.00 | 6,540.00 | 6,540.00 | 3.81% | 1,204,321 |
| Jul 9, 2025 | 6,320.00 | 6,320.00 | 6,270.00 | 6,300.00 | 6,300.00 | 0.48% | 435,918 |
| Jul 8, 2025 | 6,210.00 | 6,310.00 | 6,190.00 | 6,270.00 | 6,270.00 | 0.97% | 485,972 |
| Jul 7, 2025 | 6,230.00 | 6,250.00 | 6,190.00 | 6,210.00 | 6,210.00 | 0.32% | 402,366 |
| Jul 4, 2025 | 6,150.00 | 6,240.00 | 6,150.00 | 6,190.00 | 6,190.00 | 1.14% | 377,792 |
| Jul 3, 2025 | 6,180.00 | 6,190.00 | 6,110.00 | 6,120.00 | 6,120.00 | - | 380,512 |
| Jul 2, 2025 | 6,120.00 | 6,170.00 | 6,110.00 | 6,120.00 | 6,120.00 | - | 148,698 |
| Jul 1, 2025 | 6,160.00 | 6,190.00 | 6,110.00 | 6,120.00 | 6,120.00 | -0.49% | 224,029 |
| Jun 30, 2025 | 6,150.00 | 6,200.00 | 6,140.00 | 6,150.00 | 6,150.00 | 0.49% | 120,937 |
| Jun 27, 2025 | 6,130.00 | 6,140.00 | 6,090.00 | 6,120.00 | 6,120.00 | -0.16% | 109,030 |
| Jun 26, 2025 | 6,120.00 | 6,130.00 | 6,070.00 | 6,130.00 | 6,130.00 | - | 154,470 |
| Jun 25, 2025 | 6,150.00 | 6,170.00 | 6,110.00 | 6,130.00 | 6,130.00 | - | 161,434 |
| Jun 24, 2025 | 6,100.00 | 6,160.00 | 6,090.00 | 6,130.00 | 6,130.00 | 1.49% | 287,764 |
| Jun 23, 2025 | 6,140.00 | 6,140.00 | 6,040.00 | 6,040.00 | 6,040.00 | -1.63% | 350,075 |