An Phat Holdings JSC (HOSE:APH)
Vietnam · Delayed Price · Currency is VND 6,900.00
+200.00 (2.99%)
At close: Nov 3, 2026
An Phat Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6,700.00 | 6,970.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2.99% | 417,363 |
| Nov 2, 2026 | 6,420.00 | 6,700.00 | 6,420.00 | 6,700.00 | 6,700.00 | - | 1,598,503 |
| Oct 30, 2026 | 6,850.00 | 6,850.00 | 6,390.00 | 6,700.00 | 6,700.00 | -2.19% | 782,487 |
| Oct 29, 2026 | 7,030.00 | 7,140.00 | 6,850.00 | 6,850.00 | 6,850.00 | -2.56% | 1,807,539 |
| Oct 28, 2026 | 7,130.00 | 7,150.00 | 7,030.00 | 7,030.00 | 7,030.00 | -1.40% | 433,662 |
| Oct 27, 2026 | 7,150.00 | 7,200.00 | 7,110.00 | 7,130.00 | 7,130.00 | -0.28% | 210,931 |
| Oct 26, 2026 | 7,180.00 | 7,480.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0.56% | 542,837 |
| Oct 23, 2026 | 7,100.00 | 7,170.00 | 7,100.00 | 7,110.00 | 7,110.00 | -0.56% | 110,632 |
| Oct 22, 2026 | 7,300.00 | 7,330.00 | 7,110.00 | 7,150.00 | 7,150.00 | -0.97% | 226,258 |
| Oct 21, 2026 | 7,030.00 | 7,240.00 | 7,030.00 | 7,220.00 | 7,220.00 | 2.70% | 422,039 |
| Oct 20, 2026 | 6,990.00 | 7,030.00 | 6,800.00 | 7,030.00 | 7,030.00 | 0.57% | 1,462,252 |
| Oct 19, 2026 | 6,990.00 | 7,060.00 | 6,980.00 | 6,990.00 | 6,990.00 | - | 164,155 |
| Oct 16, 2026 | 6,880.00 | 7,090.00 | 6,850.00 | 6,990.00 | 6,990.00 | 1.75% | 237,296 |
| Oct 15, 2026 | 6,970.00 | 7,000.00 | 6,770.00 | 6,870.00 | 6,870.00 | -2.14% | 723,460 |
| Oct 14, 2026 | 7,130.00 | 7,130.00 | 6,990.00 | 7,020.00 | 7,020.00 | -1.68% | 485,761 |
| Oct 13, 2026 | 7,300.00 | 7,320.00 | 7,140.00 | 7,140.00 | 7,140.00 | -2.19% | 205,702 |
| Oct 12, 2026 | 7,020.00 | 7,300.00 | 7,020.00 | 7,300.00 | 7,300.00 | 3.99% | 411,689 |
| Oct 9, 2026 | 7,280.00 | 7,300.00 | 7,020.00 | 7,020.00 | 7,020.00 | -3.57% | 426,975 |
| Oct 8, 2026 | 7,400.00 | 7,500.00 | 7,280.00 | 7,280.00 | 7,280.00 | -1.62% | 420,632 |
| Oct 7, 2026 | 6,980.00 | 7,400.00 | 6,940.00 | 7,400.00 | 7,400.00 | 6.02% | 1,893,778 |
| Oct 6, 2026 | 7,020.00 | 7,080.00 | 6,860.00 | 6,980.00 | 6,980.00 | -0.29% | 340,626 |
| Oct 5, 2026 | 7,070.00 | 7,180.00 | 6,980.00 | 7,000.00 | 7,000.00 | 0.29% | 646,266 |
| Oct 2, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 6,980.00 | 6,980.00 | 0.29% | 166,624 |
| Oct 1, 2026 | 6,760.00 | 6,990.00 | 6,750.00 | 6,960.00 | 6,960.00 | 2.96% | 302,455 |
| Sep 30, 2026 | 6,970.00 | 6,970.00 | 6,750.00 | 6,760.00 | 6,760.00 | -0.59% | 247,880 |
| Sep 29, 2026 | 6,670.00 | 6,860.00 | 6,670.00 | 6,800.00 | 6,800.00 | -1.31% | 434,831 |
| Sep 28, 2026 | 7,050.00 | 7,050.00 | 6,750.00 | 6,890.00 | 6,890.00 | -1.57% | 807,185 |
| Sep 25, 2026 | 7,110.00 | 7,180.00 | 6,990.00 | 7,000.00 | 7,000.00 | -1.55% | 229,586 |
| Sep 24, 2026 | 7,060.00 | 7,200.00 | 6,900.00 | 7,110.00 | 7,110.00 | 0.71% | 2,020,514 |
| 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 |