Asia-Pacific Investment JSC (HNX:API)
Vietnam · Delayed Price · Currency is VND 5,100.00
-200.00 (-3.77%)
At close: Sep 23, 2026
HNX:API Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 35,804 |
| Sep 21, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 91,201 |
| Sep 18, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.82% | 166,001 |
| Sep 17, 2026 | 5,400.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.85% | 48,421 |
| Sep 16, 2026 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 19,802 |
| Sep 15, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 46,981 |
| Sep 14, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 80,630 |
| Sep 11, 2026 | 5,500.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | -1.79% | 58,082 |
| Sep 10, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.82% | 5,002 |
| Sep 9, 2026 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 69,102 |
| Sep 8, 2026 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 52,600 |
| Sep 7, 2026 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 49,434 |
| Sep 4, 2026 | 5,600.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | -1.79% | 73,921 |
| Sep 3, 2026 | 5,500.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 55,650 |
| Aug 28, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 71,601 |
| Aug 27, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 57,428 |
| Aug 26, 2026 | 5,600.00 | 5,900.00 | 5,500.00 | 5,700.00 | 5,700.00 | 3.64% | 203,981 |
| Aug 25, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.51% | 95,530 |
| Aug 24, 2026 | 5,700.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1.79% | 87,732 |
| Aug 21, 2026 | 5,400.00 | 5,700.00 | 5,100.00 | 5,600.00 | 5,600.00 | 5.66% | 319,105 |
| Aug 20, 2026 | 5,600.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.64% | 292,300 |
| Aug 19, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1.85% | 91,033 |
| Aug 18, 2026 | 5,700.00 | 5,800.00 | 5,400.00 | 5,400.00 | 5,400.00 | -5.26% | 275,800 |
| Aug 17, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 39,129 |
| Aug 14, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | -1.72% | 52,401 |
| Aug 13, 2026 | 5,700.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.75% | 257,019 |
| Aug 12, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 61,103 |
| Aug 11, 2026 | 5,700.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 99,940 |
| Aug 10, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.75% | 71,147 |
| Aug 7, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 42,710 |
| Aug 6, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | - | 143,922 |
| Aug 5, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 84,454 |
| Aug 4, 2026 | 5,900.00 | 5,900.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.45% | 156,603 |
| Aug 3, 2026 | 5,500.00 | 5,900.00 | 5,400.00 | 5,800.00 | 5,800.00 | 5.45% | 384,370 |
| Jul 31, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | - | 90,100 |
| Jul 30, 2026 | 5,500.00 | 5,700.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1.85% | 252,580 |
| Jul 29, 2026 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 36,901 |
| Jul 28, 2026 | 5,500.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | - | 171,782 |
| Jul 27, 2026 | 5,800.00 | 5,800.00 | 5,400.00 | 5,500.00 | 5,500.00 | -3.51% | 104,500 |
| Jul 24, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | -3.39% | 42,900 |
| Jul 23, 2026 | 5,700.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 3.51% | 82,050 |
| Jul 22, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | -1.72% | 55,100 |
| Jul 21, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 34,230 |
| Jul 20, 2026 | 5,900.00 | 6,000.00 | 5,500.00 | 5,800.00 | 5,800.00 | -3.33% | 139,000 |
| Jul 17, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 24,300 |
| Jul 16, 2026 | 5,900.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 3.39% | 196,100 |
| Jul 15, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 129,820 |
| Jul 14, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 24,101 |
| Jul 13, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 131,797 |
| Jul 10, 2026 | 6,100.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 66,566 |