An Phat Holdings JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 7,100.00 | 7,220.00 | 7,020.00 | 7,100.00 | 7,100.00 | 569,000 |
| 2025-08-01 | 7,350.00 | 7,350.00 | 7,050.00 | 7,090.00 | 7,090.00 | 722,100 |
| 2025-07-31 | 7,220.00 | 7,480.00 | 7,220.00 | 7,320.00 | 7,320.00 | 1,485,200 |
| 2025-07-30 | 6,570.00 | 7,020.00 | 6,570.00 | 7,020.00 | 7,020.00 | 1,391,600 |
| 2025-07-29 | 6,900.00 | 6,950.00 | 6,500.00 | 6,570.00 | 6,570.00 | 836,000 |
| 2025-07-28 | 6,990.00 | 6,990.00 | 6,790.00 | 6,900.00 | 6,900.00 | 937,800 |
| 2025-07-25 | 6,880.00 | 6,980.00 | 6,780.00 | 6,790.00 | 6,790.00 | 422,000 |
| 2025-07-24 | 6,750.00 | 7,060.00 | 6,750.00 | 6,880.00 | 6,880.00 | 1,111,100 |
| 2025-07-23 | 6,700.00 | 6,760.00 | 6,650.00 | 6,690.00 | 6,690.00 | 526,000 |
| 2025-07-22 | 6,700.00 | 6,740.00 | 6,610.00 | 6,660.00 | 6,660.00 | 354,700 |
| 2025-07-21 | 6,850.00 | 6,850.00 | 6,650.00 | 6,700.00 | 6,700.00 | 430,400 |
| 2025-07-18 | 6,750.00 | 6,790.00 | 6,670.00 | 6,770.00 | 6,770.00 | 832,700 |
| 2025-07-17 | 6,670.00 | 6,890.00 | 6,620.00 | 6,710.00 | 6,710.00 | 915,100 |
| 2025-07-16 | 6,510.00 | 6,600.00 | 6,510.00 | 6,570.00 | 6,570.00 | 457,900 |
| 2025-07-15 | 6,480.00 | 6,630.00 | 6,470.00 | 6,570.00 | 6,570.00 | 869,600 |
| 2025-07-14 | 6,540.00 | 6,540.00 | 6,350.00 | 6,480.00 | 6,480.00 | 897,800 |
| 2025-07-11 | 6,540.00 | 6,660.00 | 6,450.00 | 6,450.00 | 6,450.00 | 574,800 |
| 2025-07-10 | 6,350.00 | 6,730.00 | 6,320.00 | 6,540.00 | 6,540.00 | 1,203,800 |
| 2025-07-09 | 6,320.00 | 6,320.00 | 6,270.00 | 6,300.00 | 6,300.00 | 435,600 |
| 2025-07-08 | 6,210.00 | 6,310.00 | 6,190.00 | 6,270.00 | 6,270.00 | 485,800 |
| 2025-07-07 | 6,230.00 | 6,250.00 | 6,190.00 | 6,210.00 | 6,210.00 | 402,000 |
| 2025-07-04 | 6,150.00 | 6,240.00 | 6,150.00 | 6,190.00 | 6,190.00 | 377,300 |
| 2025-07-03 | 6,180.00 | 6,190.00 | 6,110.00 | 6,120.00 | 6,120.00 | 380,300 |
| 2025-07-02 | 6,120.00 | 6,170.00 | 6,110.00 | 6,120.00 | 6,120.00 | 148,500 |
| 2025-07-01 | 6,160.00 | 6,190.00 | 6,110.00 | 6,120.00 | 6,120.00 | 223,800 |
| 2025-06-30 | 6,150.00 | 6,200.00 | 6,140.00 | 6,150.00 | 6,150.00 | 120,800 |
| 2025-06-27 | 6,130.00 | 6,140.00 | 6,090.00 | 6,120.00 | 6,120.00 | 109,000 |
| 2025-06-26 | 6,120.00 | 6,130.00 | 6,070.00 | 6,130.00 | 6,130.00 | 154,400 |
| 2025-06-25 | 6,150.00 | 6,170.00 | 6,110.00 | 6,130.00 | 6,130.00 | 161,100 |
| 2025-06-24 | 6,100.00 | 6,160.00 | 6,090.00 | 6,130.00 | 6,130.00 | 287,500 |
| 2025-06-23 | 6,140.00 | 6,140.00 | 6,040.00 | 6,040.00 | 6,040.00 | 350,000 |
| 2025-06-20 | 6,180.00 | 6,210.00 | 6,100.00 | 6,140.00 | 6,140.00 | 349,400 |
| 2025-06-19 | 6,250.00 | 6,250.00 | 6,150.00 | 6,180.00 | 6,180.00 | 198,100 |
| 2025-06-18 | 6,240.00 | 6,280.00 | 6,180.00 | 6,200.00 | 6,200.00 | 435,700 |
| 2025-06-17 | 6,340.00 | 6,340.00 | 6,200.00 | 6,240.00 | 6,240.00 | 223,400 |
| 2025-06-16 | 6,200.00 | 6,250.00 | 6,190.00 | 6,250.00 | 6,250.00 | 493,100 |
| 2025-06-13 | 6,260.00 | 6,300.00 | 6,200.00 | 6,220.00 | 6,220.00 | 417,500 |
| 2025-06-12 | 6,310.00 | 6,400.00 | 6,280.00 | 6,320.00 | 6,320.00 | 369,300 |
| 2025-06-11 | 6,310.00 | 6,350.00 | 6,290.00 | 6,310.00 | 6,310.00 | 171,300 |
| 2025-06-10 | 6,390.00 | 6,410.00 | 6,310.00 | 6,310.00 | 6,310.00 | 350,800 |
| 2025-06-09 | 6,490.00 | 6,490.00 | 6,300.00 | 6,370.00 | 6,370.00 | 327,000 |
| 2025-06-06 | 6,460.00 | 6,690.00 | 6,450.00 | 6,490.00 | 6,490.00 | 738,200 |
| 2025-06-05 | 6,300.00 | 6,420.00 | 6,300.00 | 6,400.00 | 6,400.00 | 589,200 |
| 2025-06-04 | 6,370.00 | 6,380.00 | 6,260.00 | 6,310.00 | 6,310.00 | 616,200 |
| 2025-06-03 | 6,300.00 | 6,360.00 | 6,280.00 | 6,310.00 | 6,310.00 | 422,400 |
| 2025-06-02 | 6,310.00 | 6,430.00 | 6,250.00 | 6,270.00 | 6,270.00 | 236,500 |
| 2025-05-30 | 6,350.00 | 6,440.00 | 6,280.00 | 6,290.00 | 6,290.00 | 282,000 |
| 2025-05-29 | 6,500.00 | 6,500.00 | 6,310.00 | 6,380.00 | 6,380.00 | 258,800 |
| 2025-05-28 | 6,450.00 | 6,500.00 | 6,320.00 | 6,360.00 | 6,360.00 | 347,700 |
| 2025-05-27 | 6,290.00 | 6,480.00 | 6,280.00 | 6,420.00 | 6,420.00 | 472,700 |
| 2025-05-26 | 6,220.00 | 6,290.00 | 6,180.00 | 6,230.00 | 6,230.00 | 292,800 |
| 2025-05-23 | 6,220.00 | 6,370.00 | 6,190.00 | 6,220.00 | 6,220.00 | 207,500 |
| 2025-05-22 | 6,300.00 | 6,380.00 | 6,160.00 | 6,220.00 | 6,220.00 | 401,800 |
| 2025-05-21 | 6,440.00 | 6,440.00 | 6,290.00 | 6,290.00 | 6,290.00 | 398,400 |
| 2025-05-20 | 6,350.00 | 6,400.00 | 6,330.00 | 6,360.00 | 6,360.00 | 538,900 |
| 2025-05-19 | 6,440.00 | 6,500.00 | 6,380.00 | 6,400.00 | 6,400.00 | 478,900 |
| 2025-05-16 | 6,540.00 | 6,540.00 | 6,420.00 | 6,440.00 | 6,440.00 | 258,900 |
| 2025-05-15 | 6,540.00 | 6,580.00 | 6,440.00 | 6,510.00 | 6,510.00 | 277,000 |
| 2025-05-14 | 6,410.00 | 6,550.00 | 6,400.00 | 6,520.00 | 6,520.00 | 521,600 |
| 2025-05-13 | 6,450.00 | 6,490.00 | 6,350.00 | 6,400.00 | 6,400.00 | 210,200 |
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.