An Phat Holdings JSC (HOSE:APH)
Vietnam · Delayed Price · Currency is VND 6,220.00
-40.00 (-0.64%)
At close: Feb 27, 2026
An Phat Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |