An Phat Holdings JSC (HOSE:APH)
Vietnam
· Delayed Price · Currency is VND 6,980.00
+180.00 (2.65%)
At close: Dec 5, 2025
An Phat Holdings JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,830.00 | 7,100.00 | 6,830.00 | 6,980.00 | 6,980.00 | 2.65% | 1,189,882 |
| Dec 4, 2025 | 6,760.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 2.26% | 504,390 |
| Dec 3, 2025 | 6,630.00 | 6,730.00 | 6,630.00 | 6,650.00 | 6,650.00 | 0.30% | 345,038 |
| Dec 2, 2025 | 6,660.00 | 6,690.00 | 6,560.00 | 6,630.00 | 6,630.00 | -0.45% | 268,260 |
| Dec 1, 2025 | 6,550.00 | 6,660.00 | 6,530.00 | 6,660.00 | 6,660.00 | 1.83% | 370,012 |
| Nov 28, 2025 | 6,470.00 | 6,650.00 | 6,470.00 | 6,540.00 | 6,540.00 | -0.46% | 135,431 |
| Nov 27, 2025 | 6,560.00 | 6,670.00 | 6,550.00 | 6,570.00 | 6,570.00 | 0.31% | 170,097 |
| Nov 26, 2025 | 6,570.00 | 6,650.00 | 6,550.00 | 6,550.00 | 6,550.00 | - | 142,505 |
| Nov 25, 2025 | 6,620.00 | 6,700.00 | 6,540.00 | 6,550.00 | 6,550.00 | -2.24% | 442,386 |
| Nov 24, 2025 | 6,700.00 | 6,750.00 | 6,600.00 | 6,700.00 | 6,700.00 | -0.15% | 310,952 |
| Nov 21, 2025 | 6,660.00 | 6,770.00 | 6,600.00 | 6,710.00 | 6,710.00 | -0.45% | 568,239 |
| Nov 20, 2025 | 6,490.00 | 6,810.00 | 6,410.00 | 6,740.00 | 6,740.00 | 5.81% | 1,146,442 |
| Nov 19, 2025 | 6,420.00 | 6,420.00 | 6,310.00 | 6,370.00 | 6,370.00 | - | 165,747 |
| Nov 18, 2025 | 6,290.00 | 6,460.00 | 6,290.00 | 6,370.00 | 6,370.00 | 1.11% | 267,456 |
| Nov 17, 2025 | 6,230.00 | 6,320.00 | 6,220.00 | 6,300.00 | 6,300.00 | 1.12% | 277,727 |
| Nov 14, 2025 | 6,210.00 | 6,250.00 | 6,210.00 | 6,230.00 | 6,230.00 | -0.16% | 193,561 |
| Nov 13, 2025 | 6,250.00 | 6,290.00 | 6,200.00 | 6,240.00 | 6,240.00 | -0.16% | 184,334 |
| Nov 12, 2025 | 6,280.00 | 6,280.00 | 6,200.00 | 6,250.00 | 6,250.00 | -0.48% | 216,593 |
| Nov 11, 2025 | 6,240.00 | 6,280.00 | 6,190.00 | 6,280.00 | 6,280.00 | 1.29% | 168,438 |
| Nov 10, 2025 | 6,250.00 | 6,250.00 | 6,170.00 | 6,200.00 | 6,200.00 | -0.80% | 112,059 |
| Nov 7, 2025 | 6,350.00 | 6,350.00 | 6,200.00 | 6,250.00 | 6,250.00 | -1.57% | 328,274 |
| Nov 6, 2025 | 6,490.00 | 6,490.00 | 6,350.00 | 6,350.00 | 6,350.00 | -0.78% | 101,360 |
| Nov 5, 2025 | 6,410.00 | 6,480.00 | 6,380.00 | 6,400.00 | 6,400.00 | -0.16% | 62,658 |
| Nov 4, 2025 | 6,420.00 | 6,470.00 | 6,210.00 | 6,410.00 | 6,410.00 | -1.08% | 288,111 |
| Nov 3, 2025 | 6,390.00 | 6,700.00 | 6,390.00 | 6,480.00 | 6,480.00 | -1.82% | 109,251 |
| Oct 31, 2025 | 6,740.00 | 6,740.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.35% | 214,925 |
| Oct 30, 2025 | 6,790.00 | 6,790.00 | 6,630.00 | 6,690.00 | 6,690.00 | 1.67% | 544,028 |
| Oct 29, 2025 | 6,650.00 | 6,650.00 | 6,510.00 | 6,580.00 | 6,580.00 | 5.11% | 429,945 |
| Oct 28, 2025 | 6,190.00 | 6,260.00 | 6,190.00 | 6,260.00 | 6,260.00 | 0.97% | 165,033 |
| Oct 27, 2025 | 6,200.00 | 6,220.00 | 6,190.00 | 6,200.00 | 6,200.00 | - | 139,672 |
| Oct 24, 2025 | 6,250.00 | 6,250.00 | 6,180.00 | 6,200.00 | 6,200.00 | -0.32% | 140,252 |
| Oct 23, 2025 | 6,100.00 | 6,390.00 | 6,100.00 | 6,220.00 | 6,220.00 | 0.32% | 107,285 |
| Oct 22, 2025 | 6,150.00 | 6,200.00 | 6,140.00 | 6,200.00 | 6,200.00 | 1.31% | 317,762 |
| Oct 21, 2025 | 6,010.00 | 6,130.00 | 6,000.00 | 6,120.00 | 6,120.00 | 2.00% | 375,953 |
| Oct 20, 2025 | 6,210.00 | 6,230.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.38% | 406,494 |
| Oct 17, 2025 | 6,200.00 | 6,240.00 | 6,180.00 | 6,210.00 | 6,210.00 | 0.16% | 261,998 |
| Oct 16, 2025 | 6,260.00 | 6,260.00 | 6,160.00 | 6,200.00 | 6,200.00 | 0.16% | 170,634 |
| Oct 15, 2025 | 6,230.00 | 6,260.00 | 6,170.00 | 6,190.00 | 6,190.00 | -0.64% | 261,562 |
| Oct 14, 2025 | 6,330.00 | 6,350.00 | 6,200.00 | 6,230.00 | 6,230.00 | -1.58% | 444,776 |
| Oct 13, 2025 | 6,390.00 | 6,400.00 | 6,330.00 | 6,330.00 | 6,330.00 | -0.94% | 325,066 |
| Oct 10, 2025 | 6,380.00 | 6,410.00 | 6,360.00 | 6,390.00 | 6,390.00 | -0.16% | 231,773 |
| Oct 9, 2025 | 6,410.00 | 6,450.00 | 6,360.00 | 6,400.00 | 6,400.00 | -0.16% | 136,389 |
| Oct 8, 2025 | 6,450.00 | 6,500.00 | 6,400.00 | 6,410.00 | 6,410.00 | -0.31% | 326,652 |
| Oct 7, 2025 | 6,410.00 | 6,640.00 | 6,410.00 | 6,430.00 | 6,430.00 | -1.08% | 88,675 |
| Oct 6, 2025 | 6,320.00 | 6,530.00 | 6,310.00 | 6,500.00 | 6,500.00 | 3.17% | 400,908 |
| Oct 3, 2025 | 6,390.00 | 6,390.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.41% | 4,024,862 |
| Oct 2, 2025 | 6,430.00 | 6,530.00 | 6,360.00 | 6,390.00 | 6,390.00 | -0.62% | 2,147,272 |
| Oct 1, 2025 | 6,460.00 | 6,460.00 | 6,300.00 | 6,430.00 | 6,430.00 | 0.16% | 1,976,307 |
| Sep 30, 2025 | 6,610.00 | 6,640.00 | 6,410.00 | 6,420.00 | 6,420.00 | -2.87% | 3,924,018 |
| Sep 29, 2025 | 6,710.00 | 6,730.00 | 6,610.00 | 6,610.00 | 6,610.00 | -1.49% | 1,869,069 |