An Phat Holdings JSC (HOSE:APH)
Vietnam · Delayed Price · Currency is VND 7,060.00
-260.00 (-3.55%)
At close: Sep 23, 2026
An Phat Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,230.00 | 7,330.00 | 7,000.00 | 7,060.00 | 7,060.00 | -3.55% | 753,121 |
| Sep 22, 2026 | 7,580.00 | 7,580.00 | 7,310.00 | 7,320.00 | 7,320.00 | -0.95% | 616,029 |
| Sep 21, 2026 | 6,950.00 | 7,390.00 | 6,950.00 | 7,390.00 | 7,390.00 | 6.95% | 1,523,783 |
| Sep 18, 2026 | 6,840.00 | 7,050.00 | 6,810.00 | 6,910.00 | 6,910.00 | 1.02% | 648,393 |
| Sep 17, 2026 | 6,730.00 | 6,950.00 | 6,730.00 | 6,840.00 | 6,840.00 | 0.59% | 305,142 |
| Sep 16, 2026 | 6,980.00 | 6,980.00 | 6,780.00 | 6,800.00 | 6,800.00 | -2.44% | 1,859,352 |
| Sep 15, 2026 | 7,130.00 | 7,130.00 | 6,820.00 | 6,970.00 | 6,970.00 | 4.03% | 821,081 |
| Sep 14, 2026 | 6,500.00 | 6,840.00 | 6,400.00 | 6,700.00 | 6,700.00 | 4.20% | 998,144 |
| Sep 11, 2026 | 6,410.00 | 6,550.00 | 6,400.00 | 6,430.00 | 6,430.00 | 0.47% | 472,202 |
| Sep 10, 2026 | 6,400.00 | 6,470.00 | 6,250.00 | 6,400.00 | 6,400.00 | - | 233,670 |
| Sep 9, 2026 | 6,350.00 | 6,540.00 | 6,250.00 | 6,400.00 | 6,400.00 | 0.31% | 424,896 |
| Sep 8, 2026 | 5,970.00 | 6,380.00 | 5,910.00 | 6,380.00 | 6,380.00 | 6.87% | 519,864 |
| Sep 7, 2026 | 6,100.00 | 6,100.00 | 5,950.00 | 5,970.00 | 5,970.00 | -1.16% | 1,725,947 |
| Sep 4, 2026 | 6,100.00 | 6,120.00 | 6,040.00 | 6,040.00 | 6,040.00 | -0.98% | 251,377 |
| Sep 3, 2026 | 5,910.00 | 6,100.00 | 5,910.00 | 6,100.00 | 6,100.00 | 3.39% | 439,196 |
| Aug 28, 2026 | 5,970.00 | 5,970.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.17% | 290,991 |
| Aug 27, 2026 | 5,900.00 | 5,970.00 | 5,900.00 | 5,970.00 | 5,970.00 | 0.67% | 1,742,826 |
| Aug 26, 2026 | 5,880.00 | 6,000.00 | 5,880.00 | 5,930.00 | 5,930.00 | 0.34% | 111,549 |
| Aug 25, 2026 | 5,890.00 | 5,930.00 | 5,890.00 | 5,910.00 | 5,910.00 | -0.17% | 203,816 |
| Aug 24, 2026 | 5,930.00 | 6,070.00 | 5,920.00 | 5,920.00 | 5,920.00 | -0.67% | 298,971 |
| Aug 21, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,960.00 | 5,960.00 | -0.67% | 135,062 |
| Aug 20, 2026 | 6,100.00 | 6,160.00 | 5,990.00 | 6,000.00 | 6,000.00 | -1.64% | 242,261 |
| Aug 19, 2026 | 6,140.00 | 6,140.00 | 5,980.00 | 6,100.00 | 6,100.00 | - | 545,243 |
| Aug 18, 2026 | 6,080.00 | 6,130.00 | 6,010.00 | 6,100.00 | 6,100.00 | 1.67% | 203,810 |
| Aug 17, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.48% | 271,636 |
| Aug 14, 2026 | 6,120.00 | 6,140.00 | 6,070.00 | 6,090.00 | 6,090.00 | -0.49% | 207,796 |
| Aug 13, 2026 | 6,050.00 | 6,200.00 | 6,050.00 | 6,120.00 | 6,120.00 | 0.99% | 516,594 |
| Aug 12, 2026 | 6,190.00 | 6,190.00 | 6,060.00 | 6,060.00 | 6,060.00 | -1.62% | 447,046 |
| Aug 11, 2026 | 5,840.00 | 6,200.00 | 5,840.00 | 6,160.00 | 6,160.00 | 5.66% | 737,509 |
| Aug 10, 2026 | 5,820.00 | 5,860.00 | 5,760.00 | 5,830.00 | 5,830.00 | 1.22% | 283,223 |
| Aug 7, 2026 | 5,720.00 | 5,840.00 | 5,720.00 | 5,760.00 | 5,760.00 | - | 324,258 |
| Aug 6, 2026 | 5,780.00 | 5,780.00 | 5,700.00 | 5,760.00 | 5,760.00 | 1.05% | 190,223 |
| Aug 5, 2026 | 5,600.00 | 5,800.00 | 5,540.00 | 5,700.00 | 5,700.00 | 1.24% | 483,997 |
| Aug 4, 2026 | 5,620.00 | 5,710.00 | 5,450.00 | 5,630.00 | 5,630.00 | 0.18% | 296,029 |
| Aug 3, 2026 | 5,550.00 | 5,620.00 | 5,550.00 | 5,620.00 | 5,620.00 | 1.26% | 165,135 |
| Jul 31, 2026 | 5,690.00 | 5,700.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.07% | 87,292 |
| Jul 30, 2026 | 5,650.00 | 5,700.00 | 5,520.00 | 5,610.00 | 5,610.00 | 4.08% | 538,395 |
| Jul 29, 2026 | 5,350.00 | 5,400.00 | 5,350.00 | 5,390.00 | 5,390.00 | 0.75% | 166,410 |
| Jul 28, 2026 | 5,330.00 | 5,440.00 | 5,300.00 | 5,350.00 | 5,350.00 | 0.19% | 147,844 |
| Jul 27, 2026 | 5,350.00 | 5,380.00 | 5,340.00 | 5,340.00 | 5,340.00 | -0.19% | 159,354 |
| Jul 24, 2026 | 5,310.00 | 5,480.00 | 5,310.00 | 5,350.00 | 5,350.00 | 0.19% | 151,088 |
| 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 |