An Phat Holdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 6,500.00 | 6,530.00 | 6,390.00 | 6,390.00 | 6,390.00 | 64,100 |
| 2026-01-22 | 6,440.00 | 6,530.00 | 6,360.00 | 6,470.00 | 6,470.00 | 278,400 |
| 2026-01-21 | 6,480.00 | 6,550.00 | 6,390.00 | 6,440.00 | 6,440.00 | 245,900 |
| 2026-01-20 | 6,560.00 | 6,570.00 | 6,480.00 | 6,480.00 | 6,480.00 | 156,700 |
| 2026-01-19 | 6,650.00 | 6,650.00 | 6,470.00 | 6,560.00 | 6,560.00 | 133,800 |
| 2026-01-16 | 6,530.00 | 6,580.00 | 6,480.00 | 6,480.00 | 6,480.00 | 307,900 |
| 2026-01-15 | 6,550.00 | 6,600.00 | 6,480.00 | 6,530.00 | 6,530.00 | 456,200 |
| 2026-01-14 | 6,600.00 | 6,600.00 | 6,470.00 | 6,550.00 | 6,550.00 | 544,300 |
| 2026-01-13 | 6,510.00 | 6,630.00 | 6,500.00 | 6,560.00 | 6,560.00 | 178,800 |
| 2026-01-12 | 6,430.00 | 6,550.00 | 6,400.00 | 6,550.00 | 6,550.00 | 366,900 |
| 2026-01-09 | 6,600.00 | 6,600.00 | 6,400.00 | 6,430.00 | 6,430.00 | 429,000 |
| 2026-01-08 | 6,680.00 | 6,680.00 | 6,480.00 | 6,500.00 | 6,500.00 | 221,400 |
| 2026-01-07 | 6,400.00 | 6,490.00 | 6,400.00 | 6,480.00 | 6,480.00 | 249,500 |
| 2026-01-06 | 6,340.00 | 6,390.00 | 6,340.00 | 6,370.00 | 6,370.00 | 244,800 |
| 2026-01-05 | 6,350.00 | 6,380.00 | 6,310.00 | 6,340.00 | 6,340.00 | 483,400 |
| 2025-12-31 | 6,360.00 | 6,370.00 | 6,320.00 | 6,350.00 | 6,350.00 | 132,500 |
| 2025-12-30 | 6,300.00 | 6,330.00 | 6,300.00 | 6,320.00 | 6,320.00 | 116,900 |
| 2025-12-29 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 186,100 |
| 2025-12-26 | 6,300.00 | 6,320.00 | 6,220.00 | 6,290.00 | 6,290.00 | 446,800 |
| 2025-12-25 | 6,290.00 | 6,350.00 | 6,240.00 | 6,300.00 | 6,300.00 | 387,400 |
| 2025-12-24 | 6,250.00 | 6,350.00 | 6,240.00 | 6,350.00 | 6,350.00 | 557,500 |
| 2025-12-23 | 6,350.00 | 6,370.00 | 6,250.00 | 6,280.00 | 6,280.00 | 768,100 |
| 2025-12-22 | 6,450.00 | 6,450.00 | 6,300.00 | 6,340.00 | 6,340.00 | 787,700 |
| 2025-12-19 | 6,500.00 | 6,500.00 | 6,390.00 | 6,420.00 | 6,420.00 | 457,600 |
| 2025-12-18 | 6,600.00 | 6,600.00 | 6,410.00 | 6,430.00 | 6,430.00 | 585,500 |
| 2025-12-17 | 6,660.00 | 6,660.00 | 6,500.00 | 6,540.00 | 6,540.00 | 190,200 |
| 2025-12-16 | 6,570.00 | 6,650.00 | 6,380.00 | 6,650.00 | 6,650.00 | 498,900 |
| 2025-12-15 | 6,660.00 | 6,790.00 | 6,530.00 | 6,650.00 | 6,650.00 | 349,000 |
| 2025-12-12 | 6,990.00 | 7,040.00 | 6,500.00 | 6,500.00 | 6,500.00 | 571,100 |
| 2025-12-11 | 7,280.00 | 7,280.00 | 6,980.00 | 6,980.00 | 6,980.00 | 679,300 |
| 2025-12-10 | 7,340.00 | 7,400.00 | 7,210.00 | 7,280.00 | 7,280.00 | 392,500 |
| 2025-12-09 | 6,840.00 | 7,430.00 | 6,840.00 | 7,340.00 | 7,340.00 | 2,241,200 |
| 2025-12-08 | 6,980.00 | 7,080.00 | 6,950.00 | 6,950.00 | 6,950.00 | 447,900 |
| 2025-12-05 | 6,830.00 | 7,100.00 | 6,830.00 | 6,980.00 | 6,980.00 | 1,189,100 |
| 2025-12-04 | 6,760.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 504,000 |
| 2025-12-03 | 6,630.00 | 6,730.00 | 6,630.00 | 6,650.00 | 6,650.00 | 344,800 |
| 2025-12-02 | 6,660.00 | 6,690.00 | 6,560.00 | 6,630.00 | 6,630.00 | 268,000 |
| 2025-12-01 | 6,550.00 | 6,660.00 | 6,530.00 | 6,660.00 | 6,660.00 | 369,900 |
| 2025-11-28 | 6,470.00 | 6,650.00 | 6,470.00 | 6,540.00 | 6,540.00 | 135,300 |
| 2025-11-27 | 6,560.00 | 6,670.00 | 6,550.00 | 6,570.00 | 6,570.00 | 169,800 |
| 2025-11-26 | 6,570.00 | 6,650.00 | 6,550.00 | 6,550.00 | 6,550.00 | 142,400 |
| 2025-11-25 | 6,620.00 | 6,700.00 | 6,540.00 | 6,550.00 | 6,550.00 | 442,200 |
| 2025-11-24 | 6,700.00 | 6,750.00 | 6,600.00 | 6,700.00 | 6,700.00 | 310,700 |
| 2025-11-21 | 6,660.00 | 6,770.00 | 6,600.00 | 6,710.00 | 6,710.00 | 567,800 |
| 2025-11-20 | 6,490.00 | 6,810.00 | 6,410.00 | 6,740.00 | 6,740.00 | 1,145,900 |
| 2025-11-19 | 6,420.00 | 6,420.00 | 6,310.00 | 6,370.00 | 6,370.00 | 165,747 |
| 2025-11-18 | 6,290.00 | 6,460.00 | 6,290.00 | 6,370.00 | 6,370.00 | 267,200 |
| 2025-11-17 | 6,230.00 | 6,320.00 | 6,220.00 | 6,300.00 | 6,300.00 | 277,600 |
| 2025-11-14 | 6,210.00 | 6,250.00 | 6,210.00 | 6,230.00 | 6,230.00 | 193,500 |
| 2025-11-13 | 6,250.00 | 6,290.00 | 6,200.00 | 6,240.00 | 6,240.00 | 184,300 |
| 2025-11-12 | 6,280.00 | 6,280.00 | 6,200.00 | 6,250.00 | 6,250.00 | 216,400 |
| 2025-11-11 | 6,240.00 | 6,280.00 | 6,190.00 | 6,280.00 | 6,280.00 | 168,200 |
| 2025-11-10 | 6,250.00 | 6,250.00 | 6,170.00 | 6,200.00 | 6,200.00 | 111,900 |
| 2025-11-07 | 6,350.00 | 6,350.00 | 6,200.00 | 6,250.00 | 6,250.00 | 328,200 |
| 2025-11-06 | 6,490.00 | 6,490.00 | 6,350.00 | 6,350.00 | 6,350.00 | 101,200 |
| 2025-11-05 | 6,410.00 | 6,480.00 | 6,380.00 | 6,400.00 | 6,400.00 | 62,500 |
| 2025-11-04 | 6,420.00 | 6,470.00 | 6,210.00 | 6,410.00 | 6,410.00 | 287,900 |
| 2025-11-03 | 6,390.00 | 6,700.00 | 6,390.00 | 6,480.00 | 6,480.00 | 109,100 |
| 2025-10-31 | 6,740.00 | 6,740.00 | 6,600.00 | 6,600.00 | 6,600.00 | 216,300 |
| 2025-10-30 | 6,790.00 | 6,790.00 | 6,630.00 | 6,690.00 | 6,690.00 | 543,900 |
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.