An Phat Holdings JSC (HOSE:APH)
Vietnam · Delayed Price · Currency is VND 5,540.00
-20.00 (-0.36%)
At close: May 22, 2026
An Phat Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 5,780.00 | 5,780.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.18% | 57,122 |
| May 13, 2026 | 5,750.00 | 5,760.00 | 5,680.00 | 5,710.00 | 5,710.00 | -0.70% | 100,982 |
| May 12, 2026 | 5,680.00 | 5,790.00 | 5,660.00 | 5,750.00 | 5,750.00 | 0.88% | 63,829 |
| May 11, 2026 | 5,780.00 | 5,780.00 | 5,690.00 | 5,700.00 | 5,700.00 | -1.38% | 94,791 |
| May 8, 2026 | 5,800.00 | 5,850.00 | 5,740.00 | 5,780.00 | 5,780.00 | -0.34% | 89,173 |
| May 7, 2026 | 5,800.00 | 5,850.00 | 5,790.00 | 5,800.00 | 5,800.00 | -1.53% | 213,639 |
| May 6, 2026 | 5,840.00 | 5,960.00 | 5,780.00 | 5,890.00 | 5,890.00 | 0.86% | 266,052 |
| May 5, 2026 | 5,950.00 | 5,950.00 | 5,810.00 | 5,840.00 | 5,840.00 | -1.85% | 213,311 |
| May 4, 2026 | 6,080.00 | 6,080.00 | 5,890.00 | 5,950.00 | 5,950.00 | 2.06% | 346,243 |
| Apr 29, 2026 | 5,510.00 | 5,850.00 | 5,480.00 | 5,830.00 | 5,830.00 | 6.58% | 644,942 |
| 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 |