An Phat Holdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 6,650.00 | 6,650.00 | 6,510.00 | 6,580.00 | 6,580.00 | 429,500 |
| 2025-10-28 | 6,190.00 | 6,260.00 | 6,190.00 | 6,260.00 | 6,260.00 | 164,800 |
| 2025-10-27 | 6,200.00 | 6,220.00 | 6,190.00 | 6,200.00 | 6,200.00 | 139,500 |
| 2025-10-24 | 6,250.00 | 6,250.00 | 6,180.00 | 6,200.00 | 6,200.00 | 140,100 |
| 2025-10-23 | 6,100.00 | 6,390.00 | 6,100.00 | 6,220.00 | 6,220.00 | 107,100 |
| 2025-10-22 | 6,150.00 | 6,200.00 | 6,140.00 | 6,200.00 | 6,200.00 | 317,700 |
| 2025-10-21 | 6,010.00 | 6,130.00 | 6,000.00 | 6,120.00 | 6,120.00 | 375,700 |
| 2025-10-20 | 6,210.00 | 6,230.00 | 6,000.00 | 6,000.00 | 6,000.00 | 406,200 |
| 2025-10-17 | 6,200.00 | 6,240.00 | 6,180.00 | 6,210.00 | 6,210.00 | 261,700 |
| 2025-10-16 | 6,260.00 | 6,260.00 | 6,160.00 | 6,200.00 | 6,200.00 | 170,500 |
| 2025-10-15 | 6,230.00 | 6,260.00 | 6,170.00 | 6,190.00 | 6,190.00 | 261,400 |
| 2025-10-14 | 6,330.00 | 6,350.00 | 6,200.00 | 6,230.00 | 6,230.00 | 444,300 |
| 2025-10-13 | 6,390.00 | 6,400.00 | 6,330.00 | 6,330.00 | 6,330.00 | 324,900 |
| 2025-10-10 | 6,380.00 | 6,410.00 | 6,360.00 | 6,390.00 | 6,390.00 | 231,500 |
| 2025-10-09 | 6,410.00 | 6,450.00 | 6,360.00 | 6,400.00 | 6,400.00 | 136,300 |
| 2025-10-08 | 6,450.00 | 6,500.00 | 6,400.00 | 6,410.00 | 6,410.00 | 238,700 |
| 2025-10-07 | 6,410.00 | 6,640.00 | 6,410.00 | 6,430.00 | 6,430.00 | 88,600 |
| 2025-10-06 | 6,320.00 | 6,530.00 | 6,310.00 | 6,500.00 | 6,500.00 | 400,700 |
| 2025-10-03 | 6,390.00 | 6,390.00 | 6,300.00 | 6,300.00 | 6,300.00 | 232,400 |
| 2025-10-02 | 6,430.00 | 6,530.00 | 6,360.00 | 6,390.00 | 6,390.00 | 151,200 |
| 2025-10-01 | 6,460.00 | 6,460.00 | 6,300.00 | 6,430.00 | 6,430.00 | 376,000 |
| 2025-09-30 | 6,610.00 | 6,640.00 | 6,410.00 | 6,420.00 | 6,420.00 | 499,500 |
| 2025-09-29 | 6,710.00 | 6,730.00 | 6,610.00 | 6,610.00 | 6,610.00 | 168,900 |
| 2025-09-26 | 6,600.00 | 6,820.00 | 6,550.00 | 6,710.00 | 6,710.00 | 577,800 |
| 2025-09-25 | 6,580.00 | 6,640.00 | 6,580.00 | 6,600.00 | 6,600.00 | 129,200 |
| 2025-09-24 | 6,600.00 | 6,600.00 | 6,480.00 | 6,580.00 | 6,580.00 | 128,170 |
| 2025-09-23 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 142,023 |
| 2025-09-22 | 6,650.00 | 6,650.00 | 6,470.00 | 6,550.00 | 6,550.00 | 5,874,661 |
| 2025-09-19 | 6,740.00 | 6,750.00 | 6,640.00 | 6,650.00 | 6,650.00 | 134,400 |
| 2025-09-18 | 6,730.00 | 6,750.00 | 6,640.00 | 6,650.00 | 6,650.00 | 248,400 |
| 2025-09-17 | 6,730.00 | 6,800.00 | 6,710.00 | 6,710.00 | 6,710.00 | 438,600 |
| 2025-09-16 | 6,780.00 | 6,820.00 | 6,730.00 | 6,730.00 | 6,730.00 | 181,400 |
| 2025-09-15 | 6,790.00 | 6,790.00 | 6,710.00 | 6,780.00 | 6,780.00 | 252,400 |
| 2025-09-12 | 6,670.00 | 6,710.00 | 6,630.00 | 6,680.00 | 6,680.00 | 195,900 |
| 2025-09-11 | 6,710.00 | 6,740.00 | 6,480.00 | 6,640.00 | 6,640.00 | 668,300 |
| 2025-09-10 | 6,750.00 | 6,800.00 | 6,650.00 | 6,750.00 | 6,750.00 | 457,600 |
| 2025-09-09 | 6,830.00 | 6,850.00 | 6,710.00 | 6,790.00 | 6,790.00 | 541,900 |
| 2025-09-08 | 7,000.00 | 7,000.00 | 6,830.00 | 6,830.00 | 6,830.00 | 298,600 |
| 2025-09-05 | 6,920.00 | 7,050.00 | 6,920.00 | 7,000.00 | 7,000.00 | 802,900 |
| 2025-09-04 | 6,950.00 | 7,010.00 | 6,900.00 | 6,920.00 | 6,920.00 | 274,600 |
| 2025-09-03 | 6,830.00 | 6,980.00 | 6,830.00 | 6,900.00 | 6,900.00 | 167,600 |
| 2025-08-29 | 6,850.00 | 6,930.00 | 6,830.00 | 6,830.00 | 6,830.00 | 327,000 |
| 2025-08-28 | 6,850.00 | 6,900.00 | 6,830.00 | 6,840.00 | 6,840.00 | 179,700 |
| 2025-08-27 | 6,770.00 | 6,900.00 | 6,770.00 | 6,820.00 | 6,820.00 | 212,900 |
| 2025-08-26 | 6,760.00 | 6,900.00 | 6,760.00 | 6,790.00 | 6,790.00 | 266,500 |
| 2025-08-25 | 6,710.00 | 7,080.00 | 6,710.00 | 6,780.00 | 6,780.00 | 237,900 |
| 2025-08-22 | 7,080.00 | 7,080.00 | 6,740.00 | 6,810.00 | 6,810.00 | 1,013,000 |
| 2025-08-21 | 7,080.00 | 7,150.00 | 7,020.00 | 7,020.00 | 7,020.00 | 403,500 |
| 2025-08-20 | 7,130.00 | 7,190.00 | 7,020.00 | 7,060.00 | 7,060.00 | 743,500 |
| 2025-08-19 | 7,130.00 | 7,290.00 | 7,080.00 | 7,170.00 | 7,170.00 | 813,200 |
| 2025-08-18 | 7,180.00 | 7,230.00 | 7,090.00 | 7,100.00 | 7,100.00 | 588,400 |
| 2025-08-15 | 7,400.00 | 7,400.00 | 7,100.00 | 7,230.00 | 7,230.00 | 533,500 |
| 2025-08-14 | 7,260.00 | 7,540.00 | 7,160.00 | 7,390.00 | 7,390.00 | 1,317,900 |
| 2025-08-13 | 7,230.00 | 7,230.00 | 7,100.00 | 7,210.00 | 7,210.00 | 866,300 |
| 2025-08-12 | 7,280.00 | 7,300.00 | 7,150.00 | 7,210.00 | 7,210.00 | 406,200 |
| 2025-08-11 | 7,260.00 | 7,300.00 | 7,100.00 | 7,250.00 | 7,250.00 | 556,400 |
| 2025-08-08 | 7,190.00 | 7,380.00 | 7,160.00 | 7,240.00 | 7,240.00 | 847,500 |
| 2025-08-07 | 7,190.00 | 7,250.00 | 7,120.00 | 7,190.00 | 7,190.00 | 584,400 |
| 2025-08-06 | 7,080.00 | 7,160.00 | 7,070.00 | 7,100.00 | 7,100.00 | 401,100 |
| 2025-08-05 | 7,110.00 | 7,190.00 | 7,000.00 | 7,050.00 | 7,050.00 | 1,050,900 |
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.