Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Saturday, December 28, 2024 3:56:06 PM - Markets closed
VN-INDEX 1,275.14 +2.27/+0.18%
HNX-INDEX 229.13 -0.77/-0.33%
UPCOM-INDEX 94.48 +0.07/+0.07%
An Phat Holdings Joint Stock Company (APH : HOSE)
Basic Materials : Commodity Chemicals
7.07 +0.11/+1.58%
3:05:01 PM
Closing price on 3/8/2024
8.28 -0.27/-3.16%
Open 8.55
High 8.55
Low 8.28
Volume 1,157,500
Split-adjusted Price 8.28

Create Alert at: 7 7 7 ...
APH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/8/2024 -0.27 / -3.16% 8.55 8.55 8.28 8.28 8.36 8.28 1,157,500
3/7/2024 0.00 / 0.00% 8.59 8.60 8.39 8.55 8.46 8.55 1,040,000
3/6/2024 -0.05 / -0.58% 8.59 8.69 8.45 8.55 8.54 8.55 666,200
3/5/2024 -0.05 / -0.58% 8.59 8.68 8.49 8.60 8.58 8.60 599,400
3/4/2024 +0.08 / +0.93% 8.70 8.70 8.55 8.65 8.62 8.65 689,300
3/1/2024 +0.04 / +0.47% 8.55 8.57 8.46 8.57 8.53 8.57 367,800
2/29/2024 -0.10 / -1.16% 8.63 8.64 8.48 8.53 8.53 8.53 576,400
2/28/2024 +0.13 / +1.53% 8.48 8.70 8.48 8.63 8.59 8.63 975,500
2/27/2024 +0.08 / +0.95% 8.49 8.50 8.43 8.50 8.47 8.50 526,300
2/26/2024 +0.02 / +0.24% 8.49 8.50 8.35 8.42 8.44 8.42 1,348,400
2/23/2024 -0.25 / -2.89% 8.66 8.70 8.30 8.40 8.55 8.40 1,045,400
2/22/2024 -0.15 / -1.70% 8.90 8.90 8.65 8.65 8.78 8.65 1,017,500
2/21/2024 +0.17 / +1.97% 8.67 8.82 8.56 8.80 8.72 8.80 875,700
2/20/2024 +0.13 / +1.53% 8.49 8.63 8.46 8.63 8.57 8.63 1,162,600
2/19/2024 -0.03 / -0.35% 8.60 8.60 8.45 8.50 8.49 8.50 479,000
2/16/2024 +0.05 / +0.59% 8.43 8.53 8.39 8.53 8.46 8.53 640,100
2/15/2024 +0.08 / +0.95% 8.40 8.53 8.39 8.48 8.45 8.48 580,700
2/7/2024 +0.19 / +2.31% 8.21 8.40 8.19 8.40 8.29 8.40 754,100
2/6/2024 0.00 / 0.00% 8.21 8.34 8.21 8.21 8.25 8.21 411,500
2/5/2024 -0.04 / -0.48% 8.25 8.36 8.20 8.21 8.28 8.21 590,400
2/2/2024 -0.15 / -1.79% 8.45 8.45 8.25 8.25 8.32 8.25 474,000
2/1/2024 +0.40 / +5.00% 8.00 8.50 7.93 8.40 8.28 8.40 1,281,700
1/31/2024 -0.11 / -1.36% 8.14 8.21 7.95 8.00 8.05 8.00 970,000
1/30/2024 0.00 / 0.00% 8.20 8.27 8.08 8.11 8.15 8.11 788,900
1/29/2024 +0.11 / +1.38% 8.06 8.30 8.05 8.11 8.15 8.11 562,600
1/26/2024 -0.06 / -0.74% 8.06 8.08 8.00 8.00 8.03 8.00 377,200
1/25/2024 +0.32 / +4.13% 7.69 8.20 7.69 8.06 8.06 8.06 1,233,200
1/24/2024 0.00 / 0.00% 7.80 7.80 7.71 7.74 7.74 7.74 190,000
1/23/2024 -0.06 / -0.77% 7.80 7.81 7.71 7.74 7.76 7.74 223,500
1/22/2024 +0.22 / +2.90% 7.58 7.80 7.58 7.80 7.72 7.80 666,300
APH News
01/11 APH: Report Insider Transaction - Mr. Pham Anh Duong
29/10 APH: Report on overcoming the status of warned securities
11/10 APH: Change in personnel
11/10 APH: Guarantee loan for HPCS., JSC
11/10 APH: Reporting dossier on foreign ownership ratio limit
Related Companies
Volume Price Change
AAA  1,562,500 8.90 -1.33%
ABS  848,000 4.98 -1.58%
APC  5,100 6.50 0.00%
APP  7,700 8.00 8.11%
BMP  341,300 134.80 0.90%
BRC  53,700 14.35 0.35%
BRR  800 19.00 0.00%
CSV  2,190,100 46.15 0.33%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,275.14 +2.27/+0.18%
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.