Asia-Pacific Investment JSC (HNX:API)
Vietnam · Delayed Price · Currency is VND 7,100.00
+100.00 (1.43%)
At close: Dec 4, 2025
HNX:API Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 173,800 |
| Dec 3, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 160,263 |
| Dec 2, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 67,280 |
| Dec 1, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 109,360 |
| Nov 28, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | - | 181,350 |
| Nov 27, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 99,275 |
| Nov 26, 2025 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 153,201 |
| Nov 25, 2025 | 7,200.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | - | 218,818 |
| Nov 24, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 86,711 |
| Nov 21, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 139,900 |
| Nov 20, 2025 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 57,065 |
| Nov 19, 2025 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | -1.37% | 169,500 |
| Nov 18, 2025 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.35% | 165,549 |
| Nov 17, 2025 | 7,200.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 2.78% | 240,784 |
| Nov 14, 2025 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 85,601 |
| Nov 13, 2025 | 7,200.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 143,107 |
| Nov 12, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2.86% | 124,435 |
| Nov 11, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 111,685 |
| Nov 10, 2025 | 7,200.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | - | 124,023 |
| Nov 7, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 149,813 |
| Nov 6, 2025 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.41% | 69,106 |
| Nov 5, 2025 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -4.05% | 129,103 |
| Nov 4, 2025 | 7,100.00 | 7,400.00 | 6,900.00 | 7,400.00 | 7,400.00 | 2.78% | 258,601 |
| Nov 3, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 277,827 |
| Oct 31, 2025 | 7,300.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.70% | 247,901 |
| Oct 30, 2025 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1.37% | 183,440 |
| Oct 29, 2025 | 7,400.00 | 7,600.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.35% | 261,051 |
| Oct 28, 2025 | 7,100.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 4.23% | 260,760 |
| Oct 27, 2025 | 7,200.00 | 7,600.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1.43% | 293,704 |
| Oct 24, 2025 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | -2.78% | 240,540 |
| Oct 23, 2025 | 7,500.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.70% | 199,188 |
| Oct 22, 2025 | 6,800.00 | 7,400.00 | 6,800.00 | 7,400.00 | 7,400.00 | 8.82% | 709,734 |
| Oct 21, 2025 | 7,200.00 | 7,200.00 | 6,500.00 | 6,800.00 | 6,800.00 | -2.86% | 743,092 |
| Oct 20, 2025 | 7,900.00 | 7,900.00 | 7,000.00 | 7,000.00 | 7,000.00 | -9.09% | 544,400 |
| Oct 17, 2025 | 7,900.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.53% | 261,373 |
| Oct 16, 2025 | 8,100.00 | 8,100.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 425,462 |
| Oct 15, 2025 | 8,100.00 | 8,200.00 | 7,800.00 | 7,900.00 | 7,900.00 | -2.47% | 536,630 |
| Oct 14, 2025 | 8,200.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.41% | 386,910 |
| Oct 13, 2025 | 8,200.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | - | 411,665 |
| Oct 10, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 1.22% | 321,118 |
| Oct 9, 2025 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | -2.38% | 164,776 |
| Oct 8, 2025 | 8,400.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 2.44% | 177,681 |
| Oct 7, 2025 | 8,400.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | -1.20% | 192,157 |
| Oct 6, 2025 | 8,000.00 | 8,500.00 | 8,000.00 | 8,300.00 | 8,300.00 | 5.06% | 373,951 |
| 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 |