An Phat Holdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5,550.00 | 5,560.00 | 5,480.00 | 5,540.00 | 5,540.00 | 81,300 |
| 2026-04-22 | 5,540.00 | 5,560.00 | 5,500.00 | 5,550.00 | 5,550.00 | 185,900 |
| 2026-04-21 | 5,590.00 | 5,600.00 | 5,530.00 | 5,530.00 | 5,530.00 | 72,600 |
| 2026-04-20 | 5,580.00 | 5,650.00 | 5,520.00 | 5,550.00 | 5,550.00 | 90,400 |
| 2026-04-17 | 5,580.00 | 5,580.00 | 5,550.00 | 5,580.00 | 5,580.00 | 97,900 |
| 2026-04-16 | 5,610.00 | 5,620.00 | 5,560.00 | 5,570.00 | 5,570.00 | 56,700 |
| 2026-04-15 | 5,560.00 | 5,630.00 | 5,560.00 | 5,620.00 | 5,620.00 | 195,900 |
| 2026-04-14 | 5,590.00 | 5,600.00 | 5,530.00 | 5,580.00 | 5,580.00 | 179,500 |
| 2026-04-13 | 5,560.00 | 5,600.00 | 5,550.00 | 5,560.00 | 5,560.00 | 59,900 |
| 2026-04-10 | 5,580.00 | 5,610.00 | 5,550.00 | 5,590.00 | 5,590.00 | 112,500 |
| 2026-04-09 | 5,580.00 | 5,580.00 | 5,530.00 | 5,580.00 | 5,580.00 | 76,300 |
| 2026-04-08 | 5,550.00 | 5,690.00 | 5,500.00 | 5,570.00 | 5,570.00 | 179,900 |
| 2026-04-07 | 5,520.00 | 5,530.00 | 5,460.00 | 5,480.00 | 5,480.00 | 45,700 |
| 2026-04-06 | 5,550.00 | 5,550.00 | 5,490.00 | 5,520.00 | 5,520.00 | 139,604 |
| 2026-04-03 | 5,550.00 | 5,600.00 | 5,520.00 | 5,530.00 | 5,530.00 | 87,300 |
| 2026-04-02 | 5,600.00 | 5,600.00 | 5,550.00 | 5,550.00 | 5,550.00 | 54,100 |
| 2026-04-01 | 5,600.00 | 5,640.00 | 5,510.00 | 5,590.00 | 5,590.00 | 111,300 |
| 2026-03-31 | 5,560.00 | 5,610.00 | 5,550.00 | 5,560.00 | 5,560.00 | 138,900 |
| 2026-03-30 | 5,640.00 | 5,640.00 | 5,550.00 | 5,580.00 | 5,580.00 | 168,300 |
| 2026-03-27 | 5,690.00 | 5,690.00 | 5,540.00 | 5,640.00 | 5,640.00 | 124,700 |
| 2026-03-26 | 5,590.00 | 5,700.00 | 5,570.00 | 5,650.00 | 5,650.00 | 156,400 |
| 2026-03-25 | 5,530.00 | 5,610.00 | 5,530.00 | 5,600.00 | 5,600.00 | 100,900 |
| 2026-03-24 | 5,550.00 | 5,570.00 | 5,480.00 | 5,530.00 | 5,530.00 | 76,600 |
| 2026-03-23 | 5,500.00 | 5,580.00 | 5,390.00 | 5,400.00 | 5,400.00 | 195,400 |
| 2026-03-20 | 5,600.00 | 5,600.00 | 5,460.00 | 5,460.00 | 5,460.00 | 300,300 |
| 2026-03-19 | 5,660.00 | 5,730.00 | 5,500.00 | 5,600.00 | 5,600.00 | 202,000 |
| 2026-03-18 | 5,720.00 | 5,750.00 | 5,650.00 | 5,670.00 | 5,670.00 | 98,500 |
| 2026-03-17 | 5,720.00 | 5,790.00 | 5,680.00 | 5,730.00 | 5,730.00 | 150,500 |
| 2026-03-16 | 5,640.00 | 5,800.00 | 5,640.00 | 5,730.00 | 5,730.00 | 95,600 |
| 2026-03-13 | 5,610.00 | 5,730.00 | 5,610.00 | 5,630.00 | 5,630.00 | 87,000 |
| 2026-03-12 | 5,700.00 | 5,700.00 | 5,600.00 | 5,630.00 | 5,630.00 | 98,200 |
| 2026-03-11 | 5,730.00 | 5,730.00 | 5,580.00 | 5,680.00 | 5,680.00 | 163,500 |
| 2026-03-10 | 5,510.00 | 5,800.00 | 5,510.00 | 5,580.00 | 5,580.00 | 190,200 |
| 2026-03-09 | 5,800.00 | 5,800.00 | 5,450.00 | 5,450.00 | 5,450.00 | 600,700 |
| 2026-03-06 | 5,950.00 | 5,980.00 | 5,860.00 | 5,860.00 | 5,860.00 | 154,400 |
| 2026-03-05 | 5,930.00 | 6,060.00 | 5,910.00 | 5,910.00 | 5,910.00 | 147,800 |
| 2026-03-04 | 6,120.00 | 6,120.00 | 5,880.00 | 5,880.00 | 5,880.00 | 311,200 |
| 2026-03-03 | 6,050.00 | 6,120.00 | 5,990.00 | 6,000.00 | 6,000.00 | 266,800 |
| 2026-03-02 | 5,830.00 | 6,140.00 | 5,830.00 | 6,040.00 | 6,040.00 | 591,100 |
| 2026-02-27 | 6,220.00 | 6,300.00 | 6,210.00 | 6,220.00 | 6,220.00 | 122,000 |
| 2026-02-26 | 6,280.00 | 6,300.00 | 6,200.00 | 6,260.00 | 6,260.00 | 144,500 |
| 2026-02-25 | 6,290.00 | 6,300.00 | 6,200.00 | 6,280.00 | 6,280.00 | 278,800 |
| 2026-02-24 | 6,250.00 | 6,380.00 | 6,250.00 | 6,290.00 | 6,290.00 | 72,800 |
| 2026-02-23 | 6,220.00 | 6,300.00 | 6,220.00 | 6,260.00 | 6,260.00 | 109,400 |
| 2026-02-13 | 6,190.00 | 6,230.00 | 6,120.00 | 6,190.00 | 6,190.00 | 66,500 |
| 2026-02-12 | 6,200.00 | 6,260.00 | 6,170.00 | 6,190.00 | 6,190.00 | 80,600 |
| 2026-02-11 | 6,120.00 | 6,170.00 | 6,110.00 | 6,170.00 | 6,170.00 | 154,800 |
| 2026-02-10 | 6,120.00 | 6,200.00 | 6,100.00 | 6,120.00 | 6,120.00 | 451,300 |
| 2026-02-09 | 6,160.00 | 6,200.00 | 6,110.00 | 6,120.00 | 6,120.00 | 138,700 |
| 2026-02-06 | 6,230.00 | 6,230.00 | 6,100.00 | 6,100.00 | 6,100.00 | 578,200 |
| 2026-02-05 | 6,260.00 | 6,270.00 | 6,220.00 | 6,230.00 | 6,230.00 | 187,900 |
| 2026-02-04 | 6,260.00 | 6,270.00 | 6,220.00 | 6,240.00 | 6,240.00 | 260,600 |
| 2026-02-03 | 6,260.00 | 6,300.00 | 6,240.00 | 6,270.00 | 6,270.00 | 305,800 |
| 2026-02-02 | 6,340.00 | 6,340.00 | 6,230.00 | 6,240.00 | 6,240.00 | 332,400 |
| 2026-01-30 | 6,300.00 | 6,390.00 | 6,210.00 | 6,330.00 | 6,330.00 | 345,000 |
| 2026-01-29 | 6,260.00 | 6,300.00 | 6,160.00 | 6,260.00 | 6,260.00 | 314,600 |
| 2026-01-28 | 6,290.00 | 6,300.00 | 6,210.00 | 6,230.00 | 6,230.00 | 200,700 |
| 2026-01-27 | 6,310.00 | 6,310.00 | 6,250.00 | 6,300.00 | 6,300.00 | 286,400 |
| 2026-01-26 | 6,400.00 | 6,400.00 | 6,250.00 | 6,300.00 | 6,300.00 | 216,900 |
| 2026-01-23 | 6,500.00 | 6,530.00 | 6,390.00 | 6,390.00 | 6,390.00 | 64,100 |
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.