An Phat Holdings JSC (HOSE:APH)
Vietnam · Delayed Price · Currency is VND 5,350.00
+10.00 (0.19%)
At close: Jul 24, 2026
An Phat Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 5,250.00 | 5,490.00 | 5,250.00 | 5,340.00 | 5,340.00 | 0.56% | 98,650 |
| Jul 22, 2026 | 5,340.00 | 5,340.00 | 5,290.00 | 5,310.00 | 5,310.00 | -0.56% | 77,663 |
| Jul 21, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,340.00 | 5,340.00 | - | 113,954 |
| Jul 20, 2026 | 5,450.00 | 5,480.00 | 5,340.00 | 5,340.00 | 5,340.00 | -2.55% | 340,200 |
| Jul 17, 2026 | 5,470.00 | 5,490.00 | 5,450.00 | 5,480.00 | 5,480.00 | 0.37% | 98,546 |
| Jul 16, 2026 | 5,490.00 | 5,540.00 | 5,400.00 | 5,460.00 | 5,460.00 | -0.55% | 293,147 |
| Jul 15, 2026 | 5,510.00 | 5,570.00 | 5,480.00 | 5,490.00 | 5,490.00 | -1.61% | 91,500 |
| Jul 14, 2026 | 5,560.00 | 5,580.00 | 5,470.00 | 5,580.00 | 5,580.00 | 0.36% | 84,291 |
| Jul 13, 2026 | 5,490.00 | 5,560.00 | 5,440.00 | 5,560.00 | 5,560.00 | 1.28% | 183,490 |
| Jul 10, 2026 | 5,530.00 | 5,580.00 | 5,480.00 | 5,490.00 | 5,490.00 | - | 124,001 |
| Jul 9, 2026 | 5,490.00 | 5,500.00 | 5,450.00 | 5,490.00 | 5,490.00 | 0.18% | 108,518 |
| Jul 8, 2026 | 5,490.00 | 5,620.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.18% | 63,475 |
| Jul 7, 2026 | 5,450.00 | 5,570.00 | 5,430.00 | 5,470.00 | 5,470.00 | 1.30% | 97,456 |
| Jul 6, 2026 | 5,460.00 | 5,500.00 | 5,380.00 | 5,400.00 | 5,400.00 | -1.10% | 128,574 |
| Jul 3, 2026 | 5,490.00 | 5,490.00 | 5,440.00 | 5,460.00 | 5,460.00 | -0.55% | 169,630 |
| Jul 2, 2026 | 5,510.00 | 5,520.00 | 5,490.00 | 5,490.00 | 5,490.00 | -0.36% | 59,756 |
| Jul 1, 2026 | 5,500.00 | 5,520.00 | 5,480.00 | 5,510.00 | 5,510.00 | 0.18% | 54,389 |
| Jun 30, 2026 | 5,500.00 | 5,540.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.18% | 95,149 |
| Jun 29, 2026 | 5,500.00 | 5,510.00 | 5,460.00 | 5,510.00 | 5,510.00 | 0.18% | 156,010 |
| Jun 26, 2026 | 5,500.00 | 5,520.00 | 5,480.00 | 5,500.00 | 5,500.00 | - | 57,150 |
| Jun 25, 2026 | 5,500.00 | 5,600.00 | 5,490.00 | 5,500.00 | 5,500.00 | - | 60,916 |
| Jun 24, 2026 | 5,510.00 | 5,600.00 | 5,490.00 | 5,500.00 | 5,500.00 | -0.18% | 66,697 |
| Jun 23, 2026 | 5,580.00 | 5,600.00 | 5,500.00 | 5,510.00 | 5,510.00 | -1.25% | 46,554 |
| Jun 22, 2026 | 5,530.00 | 5,670.00 | 5,530.00 | 5,580.00 | 5,580.00 | 0.72% | 38,991 |
| Jun 19, 2026 | 5,550.00 | 5,610.00 | 5,500.00 | 5,540.00 | 5,540.00 | -1.25% | 284,206 |
| Jun 18, 2026 | 5,630.00 | 5,690.00 | 5,600.00 | 5,610.00 | 5,610.00 | -1.41% | 101,674 |
| Jun 17, 2026 | 5,590.00 | 5,800.00 | 5,580.00 | 5,690.00 | 5,690.00 | 1.79% | 161,534 |
| Jun 16, 2026 | 5,610.00 | 5,640.00 | 5,560.00 | 5,590.00 | 5,590.00 | -0.36% | 86,692 |
| Jun 15, 2026 | 5,700.00 | 5,700.00 | 5,560.00 | 5,610.00 | 5,610.00 | 0.90% | 19,914 |
| Jun 12, 2026 | 5,580.00 | 5,760.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.18% | 215,317 |
| Jun 11, 2026 | 5,510.00 | 5,560.00 | 5,430.00 | 5,550.00 | 5,550.00 | 0.54% | 126,661 |
| Jun 10, 2026 | 5,440.00 | 5,520.00 | 5,440.00 | 5,520.00 | 5,520.00 | 0.73% | 100,053 |
| Jun 9, 2026 | 5,390.00 | 5,510.00 | 5,350.00 | 5,480.00 | 5,480.00 | 0.74% | 112,710 |
| Jun 8, 2026 | 5,450.00 | 5,480.00 | 5,410.00 | 5,440.00 | 5,440.00 | -0.18% | 115,502 |
| Jun 5, 2026 | 5,450.00 | 5,510.00 | 5,420.00 | 5,450.00 | 5,450.00 | - | 146,347 |
| Jun 4, 2026 | 5,470.00 | 5,530.00 | 5,440.00 | 5,450.00 | 5,450.00 | -0.18% | 102,084 |
| Jun 3, 2026 | 5,550.00 | 5,550.00 | 5,440.00 | 5,460.00 | 5,460.00 | -0.18% | 197,049 |
| Jun 2, 2026 | 5,520.00 | 5,530.00 | 5,460.00 | 5,470.00 | 5,470.00 | -1.44% | 199,973 |
| Jun 1, 2026 | 5,540.00 | 5,560.00 | 5,510.00 | 5,550.00 | 5,550.00 | - | 153,733 |
| May 29, 2026 | 5,600.00 | 5,610.00 | 5,550.00 | 5,550.00 | 5,550.00 | - | 163,460 |
| May 28, 2026 | 5,520.00 | 5,610.00 | 5,520.00 | 5,550.00 | 5,550.00 | 0.54% | 182,504 |
| May 27, 2026 | 5,520.00 | 5,560.00 | 5,490.00 | 5,520.00 | 5,520.00 | 0.18% | 95,625 |
| May 26, 2026 | 5,520.00 | 5,580.00 | 5,510.00 | 5,510.00 | 5,510.00 | -0.90% | 79,282 |
| May 25, 2026 | 5,540.00 | 5,580.00 | 5,500.00 | 5,560.00 | 5,560.00 | 0.36% | 115,353 |
| May 22, 2026 | 5,560.00 | 5,570.00 | 5,480.00 | 5,540.00 | 5,540.00 | -0.36% | 125,690 |
| May 21, 2026 | 5,590.00 | 5,620.00 | 5,530.00 | 5,560.00 | 5,560.00 | -0.36% | 219,368 |
| May 20, 2026 | 5,680.00 | 5,700.00 | 5,530.00 | 5,580.00 | 5,580.00 | -1.76% | 206,853 |
| May 19, 2026 | 5,690.00 | 5,800.00 | 5,640.00 | 5,680.00 | 5,680.00 | 0.53% | 137,349 |
| May 18, 2026 | 5,690.00 | 5,710.00 | 5,630.00 | 5,650.00 | 5,650.00 | -1.05% | 134,253 |
| May 15, 2026 | 5,710.00 | 5,720.00 | 5,680.00 | 5,710.00 | 5,710.00 | 0.18% | 90,437 |