Asia-Pacific Investment JSC (HNX:API)
Vietnam · Delayed Price · Currency is VND 6,100.00
-200.00 (-3.17%)
At close: May 15, 2026
HNX:API Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6,200.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 6.56% | 335,513 |
| May 15, 2026 | 6,400.00 | 6,500.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.17% | 256,607 |
| May 14, 2026 | 6,400.00 | 6,600.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.56% | 183,769 |
| May 13, 2026 | 6,000.00 | 6,600.00 | 5,800.00 | 6,400.00 | 6,400.00 | 6.67% | 894,988 |
| May 12, 2026 | 5,400.00 | 6,000.00 | 5,400.00 | 6,000.00 | 6,000.00 | 9.09% | 287,214 |
| May 11, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 43,519 |
| May 8, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 56,516 |
| May 7, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 64,210 |
| May 6, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.82% | 35,603 |
| May 5, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 71,424 |
| May 4, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 104,510 |
| Apr 29, 2026 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 28,259 |
| Apr 28, 2026 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 48,303 |
| Apr 24, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.82% | 62,200 |
| Apr 23, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.51% | 107,070 |
| Apr 22, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 44,131 |
| Apr 21, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 100,607 |
| Apr 20, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 51,685 |
| Apr 17, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 129,837 |
| Apr 16, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | -1.72% | 237,680 |
| Apr 15, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 50,935 |
| Apr 14, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 107,927 |
| Apr 13, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 129,231 |
| Apr 10, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.72% | 95,075 |
| Apr 9, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.75% | 111,933 |
| Apr 8, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 3.64% | 76,356 |
| Apr 7, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 48,208 |
| Apr 6, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 47,601 |
| Apr 3, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | -3.39% | 27,221 |
| Apr 2, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 84,235 |
| Apr 1, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 66,123 |
| Mar 31, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 180,236 |
| Mar 30, 2026 | 6,000.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 112,211 |
| Mar 27, 2026 | 5,600.00 | 6,100.00 | 5,600.00 | 6,000.00 | 6,000.00 | 5.26% | 279,016 |
| Mar 26, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 47,642 |
| Mar 25, 2026 | 5,600.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1.79% | 126,966 |
| Mar 24, 2026 | 5,600.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 3.70% | 96,262 |
| Mar 23, 2026 | 5,500.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.57% | 63,520 |
| Mar 20, 2026 | 5,700.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 89,903 |
| Mar 19, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | - | 49,100 |
| Mar 18, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 88,010 |
| 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 |