Canada markets closed

An Phat Holdings Joint Stock Company (APH.VN)

HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
9,830.00-50.00 (-0.51%)
As of 10:09AM ICT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 21, 20249,990.009,990.009,800.009,830.009,830.00412,400
May 20, 202410,000.0010,300.009,700.009,880.009,880.003,886,900
May 17, 20249,740.009,910.009,460.009,900.009,900.004,584,800
May 16, 202410,150.0010,150.009,550.009,610.009,610.002,479,700
May 15, 20249,760.0010,150.009,760.009,850.009,850.003,787,300
May 14, 20249,800.009,940.009,500.009,720.009,720.003,613,500
May 13, 20249,670.009,700.009,590.009,700.009,700.006,281,800
May 10, 20248,790.009,070.008,730.009,070.009,070.006,308,400
May 09, 20248,500.008,540.008,410.008,480.008,480.001,090,900
May 08, 20248,480.008,500.008,330.008,500.008,500.001,176,100
May 07, 20248,340.008,600.008,280.008,480.008,480.001,460,900
May 06, 20248,100.008,290.008,070.008,290.008,290.00644,800
May 03, 20248,200.008,370.008,070.008,100.008,100.00568,200
May 02, 20248,280.008,400.008,120.008,200.008,200.00699,500
May 01, 2024------
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 20247,600.008,100.007,580.008,100.008,100.00981,200
Apr 25, 20247,650.007,730.007,540.007,650.007,650.00378,000
Apr 24, 20247,620.007,790.007,570.007,650.007,650.00740,600
Apr 23, 20247,730.007,930.007,470.007,540.007,540.00855,100
Apr 22, 20247,640.007,770.007,480.007,730.007,730.001,060,800
Apr 19, 20247,530.007,600.007,300.007,540.007,540.001,087,000
Apr 18, 2024------
Apr 17, 20247,210.007,700.007,200.007,540.007,540.001,233,700
Apr 16, 20247,180.007,350.006,990.007,200.007,200.001,203,900
Apr 15, 20247,440.007,870.007,440.007,440.007,440.003,305,700
Apr 12, 20248,010.008,110.007,950.007,990.007,990.00656,500
Apr 11, 20247,990.008,030.007,950.008,010.008,010.00511,900
Apr 10, 20248,110.008,180.008,010.008,020.008,020.00444,100
Apr 09, 20248,050.008,100.008,000.008,100.008,100.00566,700
Apr 08, 20248,350.008,390.008,050.008,050.008,050.001,419,200
Apr 05, 20248,560.008,560.008,410.008,450.008,450.001,312,900
Apr 04, 20248,800.008,810.008,590.008,620.008,620.001,374,000
Apr 03, 20248,310.008,950.008,310.008,800.008,800.003,102,500
Apr 02, 20248,340.008,400.008,210.008,400.008,400.00995,900
Apr 01, 20248,170.008,420.008,120.008,310.008,310.001,695,000
Mar 29, 20247,980.008,500.007,940.008,190.008,190.001,254,900
Mar 28, 20248,050.008,050.007,950.007,980.007,980.00478,900
Mar 27, 20248,000.008,030.007,950.007,990.007,990.00380,600
Mar 26, 20247,960.008,060.007,930.008,000.008,000.00464,600
Mar 25, 20248,060.008,100.007,960.007,980.007,980.00582,500
Mar 22, 20248,130.008,210.008,050.008,060.008,060.00700,400
Mar 21, 20248,030.008,160.008,030.008,130.008,130.00723,600
Mar 20, 20248,040.008,040.007,930.008,010.008,010.00398,600
Mar 19, 20247,910.007,950.007,850.007,910.007,910.00462,200
Mar 18, 20248,070.008,150.007,850.007,940.007,940.001,162,100
Mar 15, 20248,090.008,090.007,990.008,070.008,070.00739,000
Mar 14, 20248,110.008,170.008,030.008,090.008,090.00858,300
Mar 13, 20248,060.008,150.007,990.008,090.008,090.00790,700
Mar 12, 20248,020.008,120.007,960.008,060.008,060.001,048,300
Mar 11, 20248,380.008,380.008,020.008,020.008,020.001,132,600
Mar 08, 20248,550.008,550.008,280.008,280.008,280.001,157,500
Mar 07, 20248,590.008,600.008,390.008,550.008,550.001,040,000
Mar 06, 20248,590.008,690.008,450.008,550.008,550.00666,200
Mar 05, 20248,590.008,680.008,490.008,600.008,600.00599,400
Mar 04, 20248,700.008,700.008,550.008,650.008,650.00689,300
Mar 01, 20248,550.008,570.008,460.008,570.008,570.00367,800
Feb 29, 20248,630.008,640.008,480.008,530.008,530.00576,400
Feb 28, 20248,480.008,700.008,480.008,630.008,630.00975,500
Feb 27, 20248,490.008,500.008,430.008,500.008,500.00526,300
Feb 26, 20248,490.008,500.008,350.008,420.008,420.001,348,400
Feb 23, 20248,660.008,700.008,300.008,400.008,400.001,045,400
Feb 22, 20248,900.008,900.008,650.008,650.008,650.001,017,500
Feb 21, 20248,670.008,820.008,560.008,800.008,800.00875,700
Feb 20, 20248,490.008,630.008,460.008,630.008,630.001,162,600
Feb 19, 20248,600.008,600.008,450.008,500.008,500.00479,000
Feb 16, 20248,430.008,530.008,390.008,530.008,530.00640,100
Feb 15, 20248,400.008,530.008,390.008,480.008,480.00580,700
Feb 14, 2024------
Feb 13, 2024------
Feb 12, 2024------
Feb 09, 2024------
Feb 08, 2024------
Feb 07, 20248,210.008,400.008,190.008,400.008,400.00754,100
Feb 06, 20248,210.008,340.008,210.008,210.008,210.00411,500
Feb 05, 20248,250.008,360.008,200.008,210.008,210.00590,400
Feb 02, 20248,450.008,450.008,250.008,250.008,250.00474,000
Feb 01, 20248,000.008,500.007,930.008,400.008,400.001,281,700
Jan 31, 20248,140.008,210.007,950.008,000.008,000.00970,000
Jan 30, 20248,200.008,270.008,080.008,110.008,110.00788,900
Jan 29, 20248,060.008,300.008,050.008,110.008,110.00562,600
Jan 26, 20248,060.008,080.008,000.008,000.008,000.00377,200
Jan 25, 20247,690.008,200.007,690.008,060.008,060.001,233,200
Jan 24, 20247,800.007,800.007,710.007,740.007,740.00190,000
Jan 23, 20247,800.007,810.007,710.007,740.007,740.00223,500
Jan 22, 20247,580.007,800.007,580.007,800.007,800.00666,300
Jan 19, 20247,570.007,650.007,550.007,580.007,580.00310,800
Jan 18, 2024------
Jan 17, 20247,560.007,590.007,490.007,530.007,530.00522,500
Jan 16, 20247,610.007,610.007,520.007,560.007,560.00317,800
Jan 15, 20247,600.007,670.007,600.007,610.007,610.00276,600
Jan 12, 20247,700.007,710.007,590.007,600.007,600.00598,300
Jan 11, 20247,670.007,760.007,670.007,700.007,700.00346,800
Jan 10, 20247,680.007,770.007,670.007,670.007,670.00417,600
Jan 09, 20247,800.007,800.007,670.007,680.007,680.00300,100
Jan 08, 20247,700.007,770.007,690.007,740.007,740.00533,400
Jan 05, 20247,780.007,840.007,650.007,700.007,700.00425,300
Jan 04, 20247,850.007,850.007,780.007,780.007,780.00781,900
Jan 03, 20247,740.007,860.007,680.007,830.007,830.00546,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...