An Phat Holdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,880.00 | 7,090.00 | 6,850.00 | 6,990.00 | 6,990.00 | 237,000 |
| 2026-10-15 | 6,970.00 | 7,000.00 | 6,770.00 | 6,870.00 | 6,870.00 | 723,100 |
| 2026-10-14 | 7,130.00 | 7,130.00 | 6,990.00 | 7,020.00 | 7,020.00 | 485,600 |
| 2026-10-13 | 7,300.00 | 7,320.00 | 7,140.00 | 7,140.00 | 7,140.00 | 205,500 |
| 2026-10-12 | 7,020.00 | 7,300.00 | 7,020.00 | 7,300.00 | 7,300.00 | 411,500 |
| 2026-10-09 | 7,280.00 | 7,300.00 | 7,020.00 | 7,020.00 | 7,020.00 | 426,600 |
| 2026-10-08 | 7,400.00 | 7,500.00 | 7,280.00 | 7,280.00 | 7,280.00 | 420,200 |
| 2026-10-07 | 6,980.00 | 7,400.00 | 6,940.00 | 7,400.00 | 7,400.00 | 578,400 |
| 2026-10-06 | 7,020.00 | 7,080.00 | 6,860.00 | 6,980.00 | 6,980.00 | 340,200 |
| 2026-10-05 | 7,070.00 | 7,180.00 | 6,980.00 | 7,000.00 | 7,000.00 | 544,800 |
| 2026-10-02 | 7,000.00 | 7,000.00 | 6,900.00 | 6,980.00 | 6,980.00 | 166,500 |
| 2026-10-01 | 6,760.00 | 6,990.00 | 6,750.00 | 6,960.00 | 6,960.00 | 302,300 |
| 2026-09-30 | 6,970.00 | 6,970.00 | 6,750.00 | 6,760.00 | 6,760.00 | 247,800 |
| 2026-09-29 | 6,670.00 | 6,860.00 | 6,670.00 | 6,800.00 | 6,800.00 | 434,700 |
| 2026-09-28 | 7,050.00 | 7,050.00 | 6,750.00 | 6,890.00 | 6,890.00 | 806,900 |
| 2026-09-25 | 7,110.00 | 7,180.00 | 6,990.00 | 7,000.00 | 7,000.00 | 229,400 |
| 2026-09-24 | 7,060.00 | 7,200.00 | 6,900.00 | 7,110.00 | 7,110.00 | 755,100 |
| 2026-09-23 | 7,230.00 | 7,330.00 | 7,000.00 | 7,060.00 | 7,060.00 | 752,900 |
| 2026-09-22 | 7,580.00 | 7,580.00 | 7,310.00 | 7,320.00 | 7,320.00 | 615,600 |
| 2026-09-21 | 6,950.00 | 7,390.00 | 6,950.00 | 7,390.00 | 7,390.00 | 1,522,900 |
| 2026-09-18 | 6,840.00 | 7,050.00 | 6,810.00 | 6,910.00 | 6,910.00 | 648,000 |
| 2026-09-17 | 6,730.00 | 6,950.00 | 6,730.00 | 6,840.00 | 6,840.00 | 305,000 |
| 2026-09-16 | 6,980.00 | 6,980.00 | 6,780.00 | 6,800.00 | 6,800.00 | 491,100 |
| 2026-09-15 | 7,130.00 | 7,130.00 | 6,820.00 | 6,970.00 | 6,970.00 | 820,500 |
| 2026-09-14 | 6,500.00 | 6,840.00 | 6,400.00 | 6,700.00 | 6,700.00 | 997,600 |
| 2026-09-11 | 6,410.00 | 6,550.00 | 6,400.00 | 6,430.00 | 6,430.00 | 472,000 |
| 2026-09-10 | 6,400.00 | 6,470.00 | 6,250.00 | 6,400.00 | 6,400.00 | 233,500 |
| 2026-09-09 | 6,350.00 | 6,540.00 | 6,250.00 | 6,400.00 | 6,400.00 | 424,600 |
| 2026-09-08 | 5,970.00 | 6,380.00 | 5,910.00 | 6,380.00 | 6,380.00 | 519,700 |
| 2026-09-07 | 6,100.00 | 6,100.00 | 5,950.00 | 5,970.00 | 5,970.00 | 235,900 |
| 2026-09-04 | 6,100.00 | 6,120.00 | 6,040.00 | 6,040.00 | 6,040.00 | 251,100 |
| 2026-09-03 | 5,910.00 | 6,100.00 | 5,910.00 | 6,100.00 | 6,100.00 | 438,800 |
| 2026-08-28 | 5,970.00 | 5,970.00 | 5,900.00 | 5,900.00 | 5,900.00 | 290,800 |
| 2026-08-27 | 5,900.00 | 5,970.00 | 5,900.00 | 5,970.00 | 5,970.00 | 252,600 |
| 2026-08-26 | 5,880.00 | 6,000.00 | 5,880.00 | 5,930.00 | 5,930.00 | 111,400 |
| 2026-08-25 | 5,890.00 | 5,930.00 | 5,890.00 | 5,910.00 | 5,910.00 | 203,700 |
| 2026-08-24 | 5,930.00 | 6,070.00 | 5,920.00 | 5,920.00 | 5,920.00 | 298,700 |
| 2026-08-21 | 6,000.00 | 6,000.00 | 5,900.00 | 5,960.00 | 5,960.00 | 135,000 |
| 2026-08-20 | 6,100.00 | 6,160.00 | 5,990.00 | 6,000.00 | 6,000.00 | 242,100 |
| 2026-08-19 | 6,140.00 | 6,140.00 | 5,980.00 | 6,100.00 | 6,100.00 | 545,100 |
| 2026-08-18 | 6,080.00 | 6,130.00 | 6,010.00 | 6,100.00 | 6,100.00 | 203,600 |
| 2026-08-17 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 271,400 |
| 2026-08-14 | 6,120.00 | 6,140.00 | 6,070.00 | 6,090.00 | 6,090.00 | 207,500 |
| 2026-08-13 | 6,050.00 | 6,200.00 | 6,050.00 | 6,120.00 | 6,120.00 | 516,400 |
| 2026-08-12 | 6,190.00 | 6,190.00 | 6,060.00 | 6,060.00 | 6,060.00 | 446,800 |
| 2026-08-11 | 5,840.00 | 6,200.00 | 5,840.00 | 6,160.00 | 6,160.00 | 736,800 |
| 2026-08-10 | 5,820.00 | 5,860.00 | 5,760.00 | 5,830.00 | 5,830.00 | 283,100 |
| 2026-08-07 | 5,720.00 | 5,840.00 | 5,720.00 | 5,760.00 | 5,760.00 | 324,200 |
| 2026-08-06 | 5,780.00 | 5,780.00 | 5,700.00 | 5,760.00 | 5,760.00 | 190,000 |
| 2026-08-05 | 5,600.00 | 5,800.00 | 5,540.00 | 5,700.00 | 5,700.00 | 483,900 |
| 2026-08-04 | 5,620.00 | 5,710.00 | 5,450.00 | 5,630.00 | 5,630.00 | 295,800 |
| 2026-08-03 | 5,550.00 | 5,620.00 | 5,550.00 | 5,620.00 | 5,620.00 | 165,000 |
| 2026-07-31 | 5,690.00 | 5,700.00 | 5,550.00 | 5,550.00 | 5,550.00 | 87,100 |
| 2026-07-30 | 5,650.00 | 5,700.00 | 5,520.00 | 5,610.00 | 5,610.00 | 344,800 |
| 2026-07-29 | 5,350.00 | 5,400.00 | 5,350.00 | 5,390.00 | 5,390.00 | 166,200 |
| 2026-07-28 | 5,330.00 | 5,440.00 | 5,300.00 | 5,350.00 | 5,350.00 | 147,600 |
| 2026-07-27 | 5,350.00 | 5,380.00 | 5,340.00 | 5,340.00 | 5,340.00 | 159,200 |
| 2026-07-24 | 5,310.00 | 5,480.00 | 5,310.00 | 5,350.00 | 5,350.00 | 151,000 |
| 2026-07-23 | 5,250.00 | 5,490.00 | 5,250.00 | 5,340.00 | 5,340.00 | 98,400 |
| 2026-07-22 | 5,340.00 | 5,340.00 | 5,290.00 | 5,310.00 | 5,310.00 | 77,500 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.