Asia-Pacific Investment JSC (HNX:API)
Vietnam · Delayed Price · Currency is VND 5,800.00
-200.00 (-3.33%)
At close: Jul 20, 2026
HNX:API Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 29,905 |
| Jul 8, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 121,784 |
| Jul 7, 2026 | 6,300.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1.61% | 175,335 |
| Jul 6, 2026 | 6,400.00 | 6,600.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 174,003 |
| Jul 3, 2026 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 4.92% | 309,902 |
| Jul 2, 2026 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.17% | 129,655 |
| Jul 1, 2026 | 6,100.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 1.61% | 166,211 |
| Jun 30, 2026 | 6,400.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 58,605 |
| Jun 29, 2026 | 5,900.00 | 6,400.00 | 5,900.00 | 6,300.00 | 6,300.00 | 6.78% | 390,606 |
| Jun 26, 2026 | 5,900.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 168,922 |
| Jun 25, 2026 | 5,900.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.72% | 181,797 |
| Jun 24, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 116,140 |
| Jun 23, 2026 | 6,000.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 98,475 |
| Jun 22, 2026 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 136,582 |
| Jun 19, 2026 | 6,200.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | -3.23% | 316,828 |
| Jun 18, 2026 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 186,755 |
| Jun 17, 2026 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 3.23% | 188,459 |
| Jun 16, 2026 | 6,500.00 | 6,500.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 282,134 |
| Jun 15, 2026 | 6,300.00 | 6,600.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 337,051 |
| Jun 12, 2026 | 6,500.00 | 6,900.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 339,347 |
| Jun 11, 2026 | 6,900.00 | 7,000.00 | 6,300.00 | 6,300.00 | 6,300.00 | -8.70% | 933,448 |
| Jun 10, 2026 | 6,900.00 | 7,200.00 | 6,800.00 | 6,900.00 | 6,900.00 | 2.99% | 569,695 |
| Jun 9, 2026 | 6,100.00 | 6,700.00 | 6,100.00 | 6,700.00 | 6,700.00 | 9.84% | 1,445,874 |
| Jun 8, 2026 | 6,100.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 1.67% | 149,988 |
| Jun 5, 2026 | 6,000.00 | 6,600.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 222,249 |
| Jun 4, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 102,834 |
| Jun 3, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 137,951 |
| Jun 2, 2026 | 6,200.00 | 6,500.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 241,161 |
| Jun 1, 2026 | 6,300.00 | 6,500.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 123,737 |
| May 29, 2026 | 6,100.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 3.28% | 182,530 |
| May 28, 2026 | 6,000.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 151,164 |
| May 27, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 76,000 |
| May 26, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 88,212 |
| May 25, 2026 | 5,900.00 | 6,400.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 119,288 |
| May 22, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 122,700 |
| May 21, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 94,100 |
| May 20, 2026 | 6,200.00 | 6,200.00 | 5,700.00 | 5,900.00 | 5,900.00 | -4.84% | 374,761 |
| May 19, 2026 | 6,500.00 | 6,600.00 | 6,200.00 | 6,200.00 | 6,200.00 | -4.62% | 257,987 |
| 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 |