An Phat Holdings JSC (HOSE:APH)
Vietnam · Delayed Price · Currency is VND 5,460.00
-30.00 (-0.55%)
At close: Jul 3, 2026
An Phat Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |