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
Thursday, May 30, 2024 1:33:14 AM - Markets open
VN-INDEX 1,272.64 -9.09/-0.71%
HNX-INDEX 244.15 -1.43/-0.58%
UPCOM-INDEX 95.92 +0.31/+0.32%
An Phat Holdings Joint Stock Company (APH : HOSE)
Basic Materials : Commodity Chemicals
10.80 +0.30/+2.86%
3:04:59 PM
Closing price on 4/19/2024
7.54 0.00/0.00%
Open 7.53
High 7.60
Low 7.30
Volume 1,087,000
Split-adjusted Price 7.54

Create Alert at: 9 11 12 ...
APH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/19/2024 0.00 / 0.00% 7.53 7.60 7.30 7.54 7.46 7.54 1,087,000
4/17/2024 +0.34 / +4.72% 7.21 7.70 7.20 7.54 7.45 7.54 1,233,700
4/16/2024 -0.24 / -3.23% 7.18 7.35 6.99 7.20 7.10 7.20 1,203,900
4/15/2024 -0.55 / -6.88% 7.44 7.87 7.44 7.44 7.50 7.44 3,305,700
4/12/2024 -0.02 / -0.25% 8.01 8.11 7.95 7.99 8.00 7.99 656,500
4/11/2024 -0.01 / -0.12% 7.99 8.03 7.95 8.01 7.98 8.01 511,900
4/10/2024 -0.08 / -0.99% 8.11 8.18 8.01 8.02 8.06 8.02 444,100
4/9/2024 +0.05 / +0.62% 8.05 8.10 8.00 8.10 8.05 8.10 566,700
4/8/2024 -0.40 / -4.73% 8.35 8.39 8.05 8.05 8.20 8.05 1,419,200
4/5/2024 -0.17 / -1.97% 8.56 8.56 8.41 8.45 8.47 8.45 1,312,900
4/4/2024 -0.18 / -2.05% 8.80 8.81 8.59 8.62 8.67 8.62 1,374,000
4/3/2024 +0.40 / +4.76% 8.31 8.95 8.31 8.80 8.68 8.80 3,102,500
4/2/2024 +0.09 / +1.08% 8.34 8.40 8.21 8.40 8.30 8.40 995,900
4/1/2024 +0.12 / +1.47% 8.17 8.42 8.12 8.31 8.24 8.31 1,695,000
3/29/2024 +0.21 / +2.63% 7.98 8.50 7.94 8.19 8.23 8.19 1,254,900
3/28/2024 -0.01 / -0.13% 8.05 8.05 7.95 7.98 8.00 7.98 478,900
3/27/2024 -0.01 / -0.13% 8.00 8.03 7.95 7.99 7.98 7.99 380,600
3/26/2024 +0.02 / +0.25% 7.96 8.06 7.93 8.00 7.97 8.00 464,600
3/25/2024 -0.08 / -0.99% 8.06 8.10 7.96 7.98 8.02 7.98 582,500
3/22/2024 -0.07 / -0.86% 8.13 8.21 8.05 8.06 8.12 8.06 700,400
3/21/2024 +0.12 / +1.50% 8.03 8.16 8.03 8.13 8.12 8.13 723,600
3/20/2024 +0.10 / +1.26% 8.04 8.04 7.93 8.01 7.98 8.01 398,600
3/19/2024 -0.03 / -0.38% 7.91 7.95 7.85 7.91 7.91 7.91 462,200
3/18/2024 -0.13 / -1.61% 8.07 8.15 7.85 7.94 8.01 7.94 1,162,100
3/15/2024 -0.02 / -0.25% 8.09 8.09 7.99 8.07 8.02 8.07 739,000
3/14/2024 0.00 / 0.00% 8.11 8.17 8.03 8.09 8.10 8.09 858,300
3/13/2024 +0.03 / +0.37% 8.06 8.15 7.99 8.09 8.05 8.09 790,700
3/12/2024 +0.04 / +0.50% 8.02 8.12 7.96 8.06 8.02 8.06 1,048,300
3/11/2024 -0.26 / -3.14% 8.38 8.38 8.02 8.02 8.17 8.02 1,132,600
3/8/2024 -0.27 / -3.16% 8.55 8.55 8.28 8.28 8.36 8.28 1,157,500
APH News
22/05 APH: Report on overcoming the status of warned securities
21/05 APH: Change of website address
20/05 APH: Supplement to documents of AGM 2024 via the website
14/05 APH: Change in the 15th Business Registration Certificate
02/05 APH: Holding 2024 AGM
Related Companies
Volume Price Change
AAA  20,850,500 12.25 5.15%
ABS  704,000 5.42 2.65%
APC  12,000 7.60 0.00%
APP  34,300 10.00 14.94%
BMP  128,900 109.10 -1.71%
BRC  6,800 14.45 0.00%
BRR  500 18.00 0.00%
CSV  1,453,900 68.00 -4.49%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,272.64 -9.09/-0.71%
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.