Asia-Pacific Investment JSC (HNX:API)
Vietnam · Delayed Price · Currency is VND 5,700.00
-100.00 (-1.72%)
At close: Mar 17, 2026
HNX:API Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 5,900.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 120,006 |
| Mar 16, 2026 | 5,700.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.75% | 112,323 |
| Mar 13, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | -1.72% | 71,599 |
| Mar 12, 2026 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 55,002 |
| Mar 11, 2026 | 5,600.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 3.57% | 130,230 |
| Mar 10, 2026 | 5,400.00 | 5,900.00 | 5,400.00 | 5,600.00 | 5,600.00 | 3.70% | 275,140 |
| Mar 9, 2026 | 5,900.00 | 5,900.00 | 5,400.00 | 5,400.00 | 5,400.00 | -10.00% | 473,244 |
| Mar 6, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 90,258 |
| Mar 5, 2026 | 6,000.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 220,021 |
| Mar 4, 2026 | 6,000.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | -1.64% | 172,595 |
| Mar 3, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 119,730 |
| Mar 2, 2026 | 6,200.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | -3.17% | 268,368 |
| Feb 27, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 64,300 |
| Feb 26, 2026 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.08% | 80,139 |
| Feb 25, 2026 | 6,500.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1.56% | 143,013 |
| Feb 24, 2026 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.03% | 105,197 |
| Feb 23, 2026 | 6,100.00 | 6,700.00 | 6,100.00 | 6,600.00 | 6,600.00 | 8.20% | 430,426 |
| Feb 13, 2026 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 77,801 |
| Feb 12, 2026 | 6,100.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 67,470 |
| Feb 11, 2026 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.64% | 76,215 |
| Feb 10, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 60,180 |
| Feb 9, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 66,250 |
| Feb 6, 2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 92,735 |
| Feb 5, 2026 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 84,300 |
| Feb 4, 2026 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 112,600 |
| Feb 3, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 165,011 |
| Feb 2, 2026 | 6,400.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1.59% | 243,617 |
| Jan 30, 2026 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 152,266 |
| Jan 29, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 169,000 |
| Jan 28, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | -3.13% | 94,300 |
| Jan 27, 2026 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 102,402 |
| Jan 26, 2026 | 6,400.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 194,311 |
| Jan 23, 2026 | 6,600.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 160,295 |
| Jan 22, 2026 | 6,500.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1.54% | 201,285 |
| Jan 21, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1.56% | 170,162 |
| Jan 20, 2026 | 6,500.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.54% | 110,348 |
| Jan 19, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 101,015 |
| Jan 16, 2026 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 149,672 |
| Jan 15, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 227,656 |
| Jan 14, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 292,487 |
| Jan 13, 2026 | 6,700.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 256,284 |
| Jan 12, 2026 | 6,600.00 | 6,800.00 | 6,400.00 | 6,700.00 | 6,700.00 | 1.52% | 320,222 |
| Jan 9, 2026 | 6,800.00 | 6,800.00 | 6,400.00 | 6,600.00 | 6,600.00 | -1.49% | 354,602 |
| Jan 8, 2026 | 6,800.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 255,900 |
| Jan 7, 2026 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 172,500 |
| Jan 6, 2026 | 6,700.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | 347,963 |
| Jan 5, 2026 | 7,000.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | -4.29% | 261,114 |
| Dec 31, 2025 | 6,900.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 66,916 |
| Dec 30, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 164,594 |
| Dec 29, 2025 | 7,000.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 2.90% | 189,834 |