Asia-Pacific Investment JSC (HNX:API)
Vietnam · Delayed Price · Currency is VND 8,300.00
-300.00 (-3.49%)
At close: Oct 2, 2025
HNX:API Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8,300.00 | 8,300.00 | 7,900.00 | 7,900.00 | 7,900.00 | -4.82% | 453,117 |
| Oct 2, 2025 | 8,600.00 | 8,700.00 | 8,300.00 | 8,300.00 | 8,300.00 | -3.49% | 236,949 |
| Oct 1, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | -1.15% | 143,492 |
| Sep 30, 2025 | 8,800.00 | 8,800.00 | 8,300.00 | 8,700.00 | 8,700.00 | - | 382,492 |
| Sep 29, 2025 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | -3.33% | 226,853 |
| Sep 26, 2025 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 3.45% | 913,664 |
| Sep 25, 2025 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 257,756 |
| Sep 24, 2025 | 8,500.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 2.35% | 298,198 |
| Sep 23, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 159,942 |
| Sep 22, 2025 | 8,500.00 | 8,700.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 206,600 |
| Sep 19, 2025 | 8,600.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 191,527 |
| Sep 18, 2025 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 144,700 |
| Sep 17, 2025 | 8,500.00 | 9,000.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 456,051 |
| Sep 16, 2025 | 8,600.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 312,554 |
| Sep 15, 2025 | 8,600.00 | 8,700.00 | 8,000.00 | 8,600.00 | 8,600.00 | - | 284,200 |
| Sep 12, 2025 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.18% | 265,624 |
| Sep 11, 2025 | 8,600.00 | 8,600.00 | 8,200.00 | 8,500.00 | 8,500.00 | -1.16% | 357,200 |
| Sep 10, 2025 | 8,800.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,600.00 | -2.27% | 237,300 |
| Sep 9, 2025 | 8,600.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 3.53% | 304,400 |
| Sep 8, 2025 | 9,000.00 | 9,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | -5.56% | 836,246 |
| Sep 5, 2025 | 9,600.00 | 9,600.00 | 8,900.00 | 9,000.00 | 9,000.00 | -5.26% | 735,790 |
| Sep 4, 2025 | 9,200.00 | 9,700.00 | 9,200.00 | 9,500.00 | 9,500.00 | 3.26% | 504,403 |
| Sep 3, 2025 | 9,100.00 | 9,200.00 | 8,900.00 | 9,200.00 | 9,200.00 | 2.22% | 500,859 |
| Aug 29, 2025 | 9,000.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 582,788 |
| Aug 28, 2025 | 8,900.00 | 9,400.00 | 8,700.00 | 9,000.00 | 9,000.00 | 2.27% | 653,354 |
| Aug 27, 2025 | 9,000.00 | 9,100.00 | 8,700.00 | 8,800.00 | 8,800.00 | -2.22% | 488,917 |
| Aug 26, 2025 | 8,400.00 | 9,100.00 | 8,400.00 | 9,000.00 | 9,000.00 | 7.14% | 598,246 |
| Aug 25, 2025 | 8,300.00 | 8,500.00 | 8,000.00 | 8,400.00 | 8,400.00 | 2.44% | 521,687 |
| Aug 22, 2025 | 9,000.00 | 9,000.00 | 8,200.00 | 8,200.00 | 8,200.00 | -8.89% | 1,458,403 |
| Aug 21, 2025 | 9,400.00 | 9,400.00 | 9,000.00 | 9,000.00 | 9,000.00 | -3.23% | 880,349 |
| Aug 20, 2025 | 10,500.00 | 10,500.00 | 8,800.00 | 9,300.00 | 9,300.00 | -3.13% | 1,832,283 |
| Aug 19, 2025 | 9,100.00 | 9,600.00 | 9,100.00 | 9,600.00 | 9,600.00 | 5.49% | 1,757,110 |
| Aug 18, 2025 | 9,400.00 | 9,500.00 | 9,000.00 | 9,100.00 | 9,100.00 | -2.15% | 2,353,956 |
| Aug 15, 2025 | 10,200.00 | 10,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -8.82% | 2,224,035 |
| Aug 14, 2025 | 10,800.00 | 11,000.00 | 10,100.00 | 10,200.00 | 10,200.00 | -1.92% | 1,750,636 |
| Aug 13, 2025 | 9,600.00 | 10,400.00 | 9,500.00 | 10,400.00 | 10,400.00 | 9.47% | 2,658,110 |
| Aug 12, 2025 | 9,600.00 | 9,700.00 | 9,300.00 | 9,500.00 | 9,500.00 | -1.04% | 982,725 |
| Aug 11, 2025 | 9,400.00 | 9,900.00 | 9,400.00 | 9,600.00 | 9,600.00 | 2.13% | 884,831 |
| Aug 8, 2025 | 9,600.00 | 9,600.00 | 9,100.00 | 9,400.00 | 9,400.00 | -1.05% | 1,277,005 |
| Aug 7, 2025 | 9,700.00 | 9,800.00 | 9,100.00 | 9,500.00 | 9,500.00 | -1.04% | 1,389,945 |
| Aug 6, 2025 | 9,300.00 | 10,000.00 | 9,300.00 | 9,600.00 | 9,600.00 | 5.49% | 1,451,634 |
| Aug 5, 2025 | 9,700.00 | 10,200.00 | 8,800.00 | 9,100.00 | 9,100.00 | -4.21% | 2,762,597 |
| Aug 4, 2025 | 10,500.00 | 10,800.00 | 9,400.00 | 9,500.00 | 9,500.00 | -8.65% | 3,426,519 |
| Aug 1, 2025 | 10,400.00 | 10,800.00 | 10,100.00 | 10,400.00 | 10,400.00 | 5.05% | 2,966,387 |
| Jul 31, 2025 | 9,300.00 | 9,900.00 | 9,300.00 | 9,900.00 | 9,900.00 | 10.00% | 3,099,944 |
| Jul 30, 2025 | 8,200.00 | 9,000.00 | 8,000.00 | 9,000.00 | 9,000.00 | 9.76% | 2,427,829 |
| Jul 29, 2025 | 8,600.00 | 9,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | -3.53% | 2,845,918 |
| Jul 28, 2025 | 8,200.00 | 8,600.00 | 8,200.00 | 8,500.00 | 8,500.00 | 4.94% | 1,496,650 |
| Jul 25, 2025 | 7,800.00 | 8,300.00 | 7,600.00 | 8,100.00 | 8,100.00 | 3.85% | 1,545,752 |
| Jul 24, 2025 | 7,900.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | - | 777,557 |