Asia Pacific Securities JSC (HNX:APS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
8,900.00
-300.00 (-3.26%)
At close: Oct 3, 2025

HNX:APS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20259,200.009,200.008,900.008,900.008,900.00-3.26%782,978
Oct 2, 20259,500.009,700.009,200.009,200.009,200.00-3.16%818,834
Oct 1, 20259,500.009,900.009,500.009,500.009,500.00-1.04%566,364
Sep 30, 20259,700.009,900.009,300.009,600.009,600.00-1.03%949,160
Sep 29, 202510,000.0010,000.009,700.009,700.009,700.00-2.02%415,302
Sep 26, 20259,900.0010,100.009,800.009,900.009,900.00-759,346
Sep 25, 202510,000.0010,100.009,800.009,900.009,900.00-805,923
Sep 24, 20259,600.009,900.009,400.009,900.009,900.003.13%560,507
Sep 23, 20259,600.009,900.008,700.009,600.009,600.00-712,801
Sep 22, 202510,100.0010,200.009,500.009,600.009,600.00-4.95%1,604,402
Sep 19, 202510,300.0010,300.0010,000.0010,100.0010,100.00-0.98%632,930
Sep 18, 202510,400.0010,400.0010,000.0010,200.0010,200.00-524,325
Sep 17, 202510,400.0010,800.0010,200.0010,200.0010,200.00-1.92%1,001,932
Sep 16, 202510,500.0010,800.0010,300.0010,400.0010,400.00-0.95%912,853
Sep 15, 202510,200.0010,500.0010,200.0010,500.0010,500.002.94%769,000
Sep 12, 202510,400.0010,600.0010,200.0010,200.0010,200.00-1.92%1,111,191
Sep 11, 202510,300.0010,400.009,600.0010,400.0010,400.000.97%1,337,100
Sep 10, 202510,500.0010,700.0010,200.0010,300.0010,300.00-1.90%858,222
Sep 9, 202510,100.0010,600.0010,100.0010,500.0010,500.003.96%1,545,900
Sep 8, 202510,900.0011,000.0010,000.0010,100.0010,100.00-7.34%2,595,851
Sep 5, 202511,600.0011,700.0010,900.0010,900.0010,900.00-5.22%2,019,605
Sep 4, 202511,300.0011,600.0011,100.0011,500.0011,500.002.68%2,241,433
Sep 3, 202511,200.0011,500.0011,000.0011,200.0011,200.00-0.88%1,356,569
Aug 29, 202511,000.0011,800.0011,000.0011,300.0011,300.002.73%3,322,221
Aug 28, 202510,600.0011,300.0010,400.0011,000.0011,000.002.80%2,400,736
Aug 27, 202511,000.0011,300.0010,500.0010,700.0010,700.00-2,317,108
Aug 26, 20259,900.0010,700.009,800.0010,700.0010,700.009.18%2,120,646
Aug 25, 20259,600.0010,100.009,500.009,800.009,800.003.16%1,960,413
Aug 22, 202510,200.0010,200.009,200.009,500.009,500.00-6.86%3,834,690
Aug 21, 202510,700.0010,800.0010,200.0010,200.0010,200.00-4.67%3,170,460
Aug 20, 202511,500.0011,700.0010,300.0010,700.0010,700.00-6.14%4,393,103
Aug 19, 202511,100.0011,700.0011,000.0011,400.0011,400.001.79%3,740,799
Aug 18, 202511,800.0012,000.0011,200.0011,200.0011,200.00-5.08%3,425,546
Aug 15, 202512,800.0013,000.0011,600.0011,800.0011,800.00-7.81%5,945,761
Aug 14, 202513,000.0014,100.0012,800.0012,800.0012,800.00-1.54%3,581,351
Aug 13, 202512,000.0013,000.0011,600.0013,000.0013,000.009.24%5,899,386
Aug 12, 202512,100.0012,200.0011,400.0011,900.0011,900.00-1.65%2,207,882
Aug 11, 202511,700.0012,200.0010,900.0012,100.0012,100.003.42%2,180,197
Aug 8, 202512,100.0012,300.0011,000.0011,700.0011,700.00-3.31%2,367,195
Aug 7, 202513,100.0013,300.0011,700.0012,100.0012,100.00-6.92%8,863,151
Aug 6, 202513,000.0013,600.0012,500.0013,000.0013,000.00-1,978,312
Aug 5, 202513,500.0014,200.0012,200.0013,000.0013,000.00-3.70%3,962,383
Aug 4, 202513,300.0013,500.0012,500.0013,500.0013,500.000.75%3,036,000
Aug 1, 202513,800.0014,200.0013,200.0013,400.0013,400.000.75%3,850,210
Jul 31, 202512,900.0013,300.0012,500.0013,300.0013,300.009.92%4,954,519
Jul 30, 202510,200.0012,100.0010,200.0012,100.0012,100.0010.00%4,824,039
Jul 29, 202511,500.0011,800.0010,600.0011,000.0011,000.001.85%7,951,767
Jul 28, 202510,000.0010,800.0010,000.0010,800.0010,800.009.09%2,985,883
Jul 25, 20258,800.009,900.008,700.009,900.009,900.0010.00%5,652,067
Jul 24, 20258,700.009,000.008,300.009,000.009,000.003.45%2,971,119