Friday, May 9, 2025 2:13:18 PM - Markets open
VN-INDEX 1,265.63 -4.17/-0.33%
HNX-INDEX 213.82 -1.39/-0.65%
UPCOM-INDEX 93.42 +0.44/+0.47%
An Phat Holdings Joint Stock Company (APH : HOSE)
Basic Materials : Commodity Chemicals
6.39 -0.07/-1.08%
2:10:02 PM
Closing price on 5/9/2025
6.39 -0.07/-1.08%
Open 6.45
High 6.49
Low 6.36
Volume 259,700
Split-adjusted Price 6.39

Create Alert at: 6 6 6 ...
APH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/9/2025 -0.07 / -1.08% 6.45 6.49 6.36 6.39 6.40 6.39 259,700
5/8/2025 +0.05 / +0.78% 6.50 6.50 6.40 6.46 6.42 6.46 204,800
5/7/2025 -0.09 / -1.38% 6.50 6.54 6.41 6.41 6.47 6.41 158,900
5/6/2025 0.00 / 0.00% 6.52 6.57 6.42 6.50 6.49 6.50 196,700
5/5/2025 -0.12 / -1.81% 6.68 6.68 6.50 6.50 6.55 6.50 173,200
4/29/2025 -0.08 / -1.19% 6.65 6.70 6.62 6.62 6.64 6.62 114,600
4/28/2025 -0.03 / -0.45% 6.72 6.74 6.70 6.70 6.71 6.70 103,500
4/25/2025 -0.02 / -0.30% 6.75 6.75 6.68 6.73 6.73 6.73 278,500
4/24/2025 +0.03 / +0.45% 6.72 6.77 6.67 6.75 6.71 6.75 159,800
4/23/2025 +0.04 / +0.60% 6.70 6.88 6.68 6.72 6.73 6.72 133,200
4/22/2025 -0.12 / -1.76% 6.70 6.78 6.51 6.68 6.65 6.68 631,600
4/21/2025 +0.01 / +0.15% 6.84 6.90 6.73 6.80 6.81 6.80 232,900
4/18/2025 +0.05 / +0.74% 6.65 6.84 6.65 6.79 6.75 6.79 201,600
4/17/2025 -0.01 / -0.15% 6.28 6.75 6.28 6.74 6.60 6.74 816,000
4/16/2025 -0.01 / -0.15% 6.77 6.85 6.70 6.75 6.75 6.75 516,300
4/15/2025 +0.06 / +0.90% 6.68 6.77 6.68 6.76 6.74 6.76 469,400
4/14/2025 +0.11 / +1.67% 6.75 6.79 6.62 6.70 6.70 6.70 373,800
4/11/2025 +0.27 / +4.27% 6.70 6.70 6.35 6.59 6.47 6.59 573,100
4/10/2025 +0.41 / +6.94% 6.32 6.32 6.32 6.32 6.32 6.32 79,400
4/9/2025 0.00 / 0.00% 5.89 6.00 5.71 5.91 5.87 5.91 1,135,100
4/8/2025 -0.39 / -6.19% 6.26 6.26 5.90 5.91 5.98 5.91 2,142,300
4/4/2025 -0.19 / -2.93% 6.04 6.34 6.04 6.30 6.17 6.30 903,100
4/3/2025 -0.48 / -6.89% 6.86 6.99 6.49 6.49 6.72 6.49 1,804,600
4/2/2025 +0.02 / +0.29% 6.91 7.00 6.91 6.97 6.95 6.97 150,900
4/1/2025 +0.06 / +0.87% 6.93 7.00 6.85 6.95 6.91 6.95 730,000
3/31/2025 -0.01 / -0.14% 6.91 6.93 6.84 6.89 6.90 6.89 322,900
3/28/2025 -0.03 / -0.43% 6.93 6.97 6.90 6.90 6.91 6.90 271,900
3/27/2025 +0.01 / +0.14% 6.93 6.95 6.92 6.93 6.93 6.93 163,500
3/26/2025 -0.04 / -0.57% 7.00 7.02 6.90 6.92 6.99 6.92 525,600
3/25/2025 0.00 / 0.00% 7.00 7.04 6.91 6.96 7.01 6.96 599,700
APH News
29/04 APH: Report on overcoming the status of warned securities
29/04 APH: Explanation of the difference in business results in Quarter 1.2025
25/04 APH: MInutes & Resolution of the 2025 AGM
25/04 APH: Change in personnel
22/04 APH: Annual Report 2024
Related Companies
Volume Price Change
AAA  2,093,300 7.13 0.71%
ABS  379,600 3.61 3.74%
APC  900 7.50 -3.85%
APP  22,100 5.70 1.79%
BMP  187,100 145.90 1.32%
BRC  26,700 13.45 3.07%
BRR  0 21.90 0.00%
CSV  784,100 34.70 -0.14%
Market Update
Last updated at 2:10:03 PM
VN-INDEX 1,265.63 -4.17/-0.33%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.