An Phat Holdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5,300.00 | 5,400.00 | 5,300.00 | 5,340.00 | 5,340.00 | 113,800 |
| 2026-07-20 | 5,450.00 | 5,480.00 | 5,340.00 | 5,340.00 | 5,340.00 | 340,200 |
| 2026-07-17 | 5,470.00 | 5,490.00 | 5,450.00 | 5,480.00 | 5,480.00 | 98,400 |
| 2026-07-16 | 5,490.00 | 5,540.00 | 5,400.00 | 5,460.00 | 5,460.00 | 293,100 |
| 2026-07-15 | 5,510.00 | 5,570.00 | 5,480.00 | 5,490.00 | 5,490.00 | 91,400 |
| 2026-07-14 | 5,560.00 | 5,580.00 | 5,470.00 | 5,580.00 | 5,580.00 | 84,200 |
| 2026-07-13 | 5,490.00 | 5,560.00 | 5,440.00 | 5,560.00 | 5,560.00 | 183,400 |
| 2026-07-10 | 5,530.00 | 5,580.00 | 5,480.00 | 5,490.00 | 5,490.00 | 123,900 |
| 2026-07-09 | 5,490.00 | 5,500.00 | 5,450.00 | 5,490.00 | 5,490.00 | 108,400 |
| 2026-07-08 | 5,490.00 | 5,620.00 | 5,480.00 | 5,480.00 | 5,480.00 | 63,300 |
| 2026-07-07 | 5,450.00 | 5,570.00 | 5,430.00 | 5,470.00 | 5,470.00 | 97,100 |
| 2026-07-06 | 5,460.00 | 5,500.00 | 5,380.00 | 5,400.00 | 5,400.00 | 128,500 |
| 2026-07-03 | 5,490.00 | 5,490.00 | 5,440.00 | 5,460.00 | 5,460.00 | 169,600 |
| 2026-07-02 | 5,510.00 | 5,520.00 | 5,490.00 | 5,490.00 | 5,490.00 | 59,600 |
| 2026-07-01 | 5,500.00 | 5,520.00 | 5,480.00 | 5,510.00 | 5,510.00 | 54,300 |
| 2026-06-30 | 5,500.00 | 5,540.00 | 5,500.00 | 5,500.00 | 5,500.00 | 95,000 |
| 2026-06-29 | 5,500.00 | 5,510.00 | 5,460.00 | 5,510.00 | 5,510.00 | 155,800 |
| 2026-06-26 | 5,500.00 | 5,520.00 | 5,480.00 | 5,500.00 | 5,500.00 | 57,100 |
| 2026-06-25 | 5,500.00 | 5,600.00 | 5,490.00 | 5,500.00 | 5,500.00 | 60,700 |
| 2026-06-24 | 5,510.00 | 5,600.00 | 5,490.00 | 5,500.00 | 5,500.00 | 66,600 |
| 2026-06-23 | 5,580.00 | 5,600.00 | 5,500.00 | 5,510.00 | 5,510.00 | 46,100 |
| 2026-06-22 | 5,530.00 | 5,670.00 | 5,530.00 | 5,580.00 | 5,580.00 | 38,900 |
| 2026-06-19 | 5,550.00 | 5,610.00 | 5,500.00 | 5,540.00 | 5,540.00 | 284,100 |
| 2026-06-18 | 5,630.00 | 5,690.00 | 5,600.00 | 5,610.00 | 5,610.00 | 101,500 |
| 2026-06-17 | 5,590.00 | 5,800.00 | 5,580.00 | 5,690.00 | 5,690.00 | 161,100 |
| 2026-06-16 | 5,610.00 | 5,640.00 | 5,560.00 | 5,590.00 | 5,590.00 | 86,600 |
| 2026-06-15 | 5,700.00 | 5,700.00 | 5,560.00 | 5,610.00 | 5,610.00 | 19,700 |
| 2026-06-12 | 5,580.00 | 5,760.00 | 5,560.00 | 5,560.00 | 5,560.00 | 215,100 |
| 2026-06-11 | 5,510.00 | 5,560.00 | 5,430.00 | 5,550.00 | 5,550.00 | 126,400 |
| 2026-06-10 | 5,440.00 | 5,520.00 | 5,440.00 | 5,520.00 | 5,520.00 | 100,000 |
| 2026-06-09 | 5,390.00 | 5,510.00 | 5,350.00 | 5,480.00 | 5,480.00 | 112,710 |
| 2026-06-08 | 5,450.00 | 5,480.00 | 5,410.00 | 5,440.00 | 5,440.00 | 115,502 |
| 2026-06-05 | 5,450.00 | 5,510.00 | 5,420.00 | 5,450.00 | 5,450.00 | 146,200 |
| 2026-06-04 | 5,470.00 | 5,530.00 | 5,440.00 | 5,450.00 | 5,450.00 | 101,900 |
| 2026-06-03 | 5,550.00 | 5,550.00 | 5,440.00 | 5,460.00 | 5,460.00 | 196,900 |
| 2026-06-02 | 5,520.00 | 5,530.00 | 5,460.00 | 5,470.00 | 5,470.00 | 199,900 |
| 2026-06-01 | 5,540.00 | 5,560.00 | 5,510.00 | 5,550.00 | 5,550.00 | 153,700 |
| 2026-05-29 | 5,600.00 | 5,610.00 | 5,550.00 | 5,550.00 | 5,550.00 | 163,300 |
| 2026-05-28 | 5,520.00 | 5,610.00 | 5,520.00 | 5,550.00 | 5,550.00 | 182,200 |
| 2026-05-27 | 5,520.00 | 5,560.00 | 5,490.00 | 5,520.00 | 5,520.00 | 95,500 |
| 2026-05-26 | 5,520.00 | 5,580.00 | 5,510.00 | 5,510.00 | 5,510.00 | 79,100 |
| 2026-05-25 | 5,540.00 | 5,580.00 | 5,500.00 | 5,560.00 | 5,560.00 | 115,300 |
| 2026-05-22 | 5,560.00 | 5,570.00 | 5,480.00 | 5,540.00 | 5,540.00 | 125,600 |
| 2026-05-21 | 5,590.00 | 5,620.00 | 5,530.00 | 5,560.00 | 5,560.00 | 219,200 |
| 2026-05-20 | 5,680.00 | 5,700.00 | 5,530.00 | 5,580.00 | 5,580.00 | 206,800 |
| 2026-05-19 | 5,690.00 | 5,800.00 | 5,640.00 | 5,680.00 | 5,680.00 | 137,200 |
| 2026-05-18 | 5,690.00 | 5,710.00 | 5,630.00 | 5,650.00 | 5,650.00 | 134,100 |
| 2026-05-15 | 5,710.00 | 5,720.00 | 5,680.00 | 5,710.00 | 5,710.00 | 90,200 |
| 2026-05-14 | 5,780.00 | 5,780.00 | 5,700.00 | 5,700.00 | 5,700.00 | 57,100 |
| 2026-05-13 | 5,750.00 | 5,760.00 | 5,680.00 | 5,710.00 | 5,710.00 | 100,900 |
| 2026-05-12 | 5,680.00 | 5,790.00 | 5,660.00 | 5,750.00 | 5,750.00 | 63,600 |
| 2026-05-11 | 5,780.00 | 5,780.00 | 5,690.00 | 5,700.00 | 5,700.00 | 94,600 |
| 2026-05-08 | 5,800.00 | 5,850.00 | 5,740.00 | 5,780.00 | 5,780.00 | 89,100 |
| 2026-05-07 | 5,800.00 | 5,850.00 | 5,790.00 | 5,800.00 | 5,800.00 | 213,500 |
| 2026-05-06 | 5,840.00 | 5,960.00 | 5,780.00 | 5,890.00 | 5,890.00 | 265,900 |
| 2026-05-05 | 5,950.00 | 5,950.00 | 5,810.00 | 5,840.00 | 5,840.00 | 213,100 |
| 2026-05-04 | 6,080.00 | 6,080.00 | 5,890.00 | 5,950.00 | 5,950.00 | 346,000 |
| 2026-04-29 | 5,510.00 | 5,850.00 | 5,480.00 | 5,830.00 | 5,830.00 | 644,700 |
| 2026-04-28 | 5,490.00 | 5,500.00 | 5,460.00 | 5,470.00 | 5,470.00 | 122,100 |
| 2026-04-24 | 5,540.00 | 5,540.00 | 5,470.00 | 5,480.00 | 5,480.00 | 117,600 |
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.