HOSE · APH · stock
An Phat Holdings Joint Stock Company (APH) stock price history
Every HOSE trading session of An Phat Holdings Joint Stock Company from Jul 28, 2020 to Nov 13, 2026: 1,571 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APH adjusted close, 2020 to 2026
- ₫58,640
- All time high, 2021
- ₫7,580
- 52 week high, ₫5,250 low
- 1,571
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
APH key facts
- An Phat Holdings Joint Stock Company (APH) closed at ₫6,900 on Nov 13, 2026 on HOSE.
- APH's all time high close is ₫58,640, set on May 31, 2021; its all time low close is ₫5,310 on Jul 22, 2026.
- APH's 52 week range is ₫5,250 to ₫7,580.
- APH returned +10.6% over the year to Nov 13, 2026 and -81.0% over five years.
- Since Jul 28, 2020 APH returned -77%, -20.9% a year compounded.
- APH's deepest drawdown was -90.9% from May 31, 2021 to Jul 22, 2026.
- DataCedar holds 1,571 daily sessions of APH history from Jul 28, 2020 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
APH price chart, 2020 to 2026
APH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | +12.7% |
| 6 months | +20.8% |
| Year to date | +8.7% |
| 1 year | +10.6% |
| 3 years | -8.1% |
| 5 years | -81.0% |
| 10 years | n/a |
| Since Jul 28, 2020 | -77.1% |
| Compound annual growth, 6.3 years | -20.9% |
APH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫58,640 on May 31, 2021
- All time low close
- ₫5,310 on Jul 22, 2026
- 52 week high
- ₫7,580 on Sep 22, 2026
- 52 week low
- ₫5,250 on Jul 23, 2026
- Deepest drawdown
- -90.9% from May 31, 2021 to Jul 22, 2026, not yet recovered
- Best single session
- +7.0% on Aug 19, 2021
- Worst single session
- -7.0% on Jun 13, 2022
- Volatility, 1 year annualised
- 27.8%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2023, +9%
- Worst calendar year
- 2022, -76%
APH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jul 28, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫6,350 | ₫7,580 | ₫5,250 | ₫6,900 | +8.7% | 53.2M | 214 |
| 2025 | ₫7,030 | ₫7,600 | ₫5,710 | ₫6,350 | -9.3% | 119.9M | 249 |
| 2024 | ₫7,700 | ₫11,100 | ₫6,000 | ₫7,000 | -8.9% | 359.9M | 250 |
| 2023 | ₫7,080 | ₫10,850 | ₫6,570 | ₫7,680 | +8.9% | 317.5M | 249 |
| 2022 | ₫29,840 | ₫30,950 | ₫5,170 | ₫7,050 | -76.3% | 887.3M | 249 |
| 2021 | ₫45,310 | ₫59,040 | ₫26,400 | ₫29,720 | -34.4% | 587.8M | 248 |
| 2020 | ₫30,170 | ₫56,280 | ₫30,170 | ₫45,310 | n/a | 75.7M | 112 |
APH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫6,900 | +3.0% |
| October 2026 | ₫6,700 | -0.9% |
| September 2026 | ₫6,760 | +14.6% |
| August 2026 | ₫5,900 | +6.3% |
| July 2026 | ₫5,550 | +0.9% |
| June 2026 | ₫5,500 | -0.9% |
| May 2026 | ₫5,550 | -4.8% |
| April 2026 | ₫5,830 | +4.9% |
| March 2026 | ₫5,560 | -10.6% |
| February 2026 | ₫6,220 | -1.7% |
| January 2026 | ₫6,330 | -0.3% |
| December 2025 | ₫6,350 | -2.9% |
About the APH data
Daily bars. 1,571 sessions from Jul 28, 2020 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 28, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3AAPH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
Common questions
APH share price history
