Friday, July 25, 2025 10:12:51 AM - Markets open
VN-INDEX 1,524.37 +3.35/+0.22%
HNX-INDEX 252.88 +2.21/+0.88%
UPCOM-INDEX 105.65 +0.49/+0.47%
An Phat Holdings Joint Stock Company (APH : HOSE)
Basic Materials : Commodity Chemicals
6.85 -0.03/-0.44%
10:10:01 AM
Closing price on 1/22/2021
65.50 0.00/0.00%
Open 66.10
High 67.00
Low 65.50
Volume 463,000
Split-adjusted Price 39.68

Create Alert at: 6 6 6 ...
APH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/22/2021 0.00 / 0.00% 66.10 67.00 65.50 65.50 66.38 39.68 463,000
1/21/2021 +2.50 / +3.97% 63.20 65.50 63.00 65.50 64.07 39.68 503,500
1/20/2021 -2.00 / -3.08% 64.60 65.20 62.20 63.00 63.08 38.16 459,500
1/19/2021 -3.30 / -4.83% 68.00 68.00 63.90 65.00 65.79 39.37 351,600
1/18/2021 -1.40 / -2.01% 69.40 69.70 67.80 68.30 68.49 41.37 413,800
1/15/2021 -0.60 / -0.85% 70.50 70.50 69.50 69.70 69.93 42.22 400,000
1/14/2021 -0.10 / -0.14% 70.50 70.70 69.00 70.30 70.00 42.58 597,300
1/13/2021 +1.00 / +1.44% 69.40 70.60 69.40 70.40 70.04 42.64 466,600
1/12/2021 +1.20 / +1.76% 68.10 69.50 67.40 69.40 68.69 42.04 462,700
1/11/2021 -2.80 / -3.94% 71.10 71.20 67.30 68.20 68.20 41.31 529,000
1/8/2021 -1.50 / -2.07% 72.70 72.70 71.00 71.00 72.08 43.01 365,100
1/7/2021 +0.20 / +0.28% 72.50 73.00 71.70 72.50 72.39 43.92 601,300
1/6/2021 -0.20 / -0.28% 72.90 72.90 71.50 72.30 72.17 43.80 436,100
1/5/2021 -0.80 / -1.09% 73.40 73.40 72.00 72.50 72.49 43.92 476,200
1/4/2021 -1.50 / -2.01% 74.80 75.10 73.00 73.30 73.80 44.40 521,800
12/31/2020 +0.40 / +0.54% 74.60 75.10 74.40 74.80 74.73 45.31 478,190
12/30/2020 -0.10 / -0.13% 74.60 75.60 74.40 74.40 74.93 45.07 546,080
12/29/2020 -1.40 / -1.84% 75.90 75.90 74.00 74.50 74.70 45.13 502,260
12/28/2020 -0.40 / -0.52% 76.30 76.90 75.50 75.90 76.28 45.98 477,120
12/25/2020 +2.50 / +3.39% 74.00 76.30 74.00 76.30 75.33 46.22 508,980
12/24/2020 -1.60 / -2.12% 75.50 75.70 72.70 73.80 73.79 44.70 730,610
12/23/2020 -2.30 / -2.96% 77.70 77.80 75.00 75.40 75.99 45.67 447,710
12/22/2020 -2.00 / -2.51% 79.70 80.00 77.40 77.70 78.54 47.07 510,100
12/21/2020 +3.50 / +4.59% 76.50 80.20 76.50 79.70 79.08 48.28 658,500
12/18/2020 -5.70 / -6.96% 81.80 81.80 76.20 76.20 78.09 46.16 570,900
12/17/2020 -3.40 / -3.99% 85.00 85.20 81.00 81.90 82.57 49.61 530,780
12/16/2020 -3.50 / -3.94% 89.00 89.00 84.50 85.30 87.46 51.67 564,380
12/15/2020 -0.60 / -0.67% 89.70 89.70 88.60 88.80 88.97 53.79 527,030
12/14/2020 +1.40 / +1.59% 88.20 89.40 88.20 89.40 88.81 54.15 632,320
12/11/2020 -1.00 / -1.12% 88.90 88.90 87.00 88.00 87.80 53.31 553,190
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  874,300 8.25 0.12%
ABS  201,900 3.88 -0.26%
APC  500 8.90 0.00%
APP  2,200 6.50 0.00%
BMP  26,600 146.40 0.27%
BRC  2,100 14.50 0.00%
BRR  0 19.60 0.00%
CSV  213,200 38.25 0.13%
Market Update
Last updated at 10:10:01 AM
VN-INDEX 1,524.37 +3.35/+0.22%
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.