Asia Pacific Securities JSC (HNX:APS)
Vietnam · Delayed Price · Currency is VND 6,500.00
+100.00 (1.56%)
At close: Mar 17, 2026
HNX:APS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 6,300.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1.56% | 339,095 |
| Mar 16, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 3.23% | 124,933 |
| Mar 13, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 421,326 |
| Mar 12, 2026 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.03% | 188,323 |
| Mar 11, 2026 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 4.76% | 313,066 |
| Mar 10, 2026 | 6,100.00 | 6,700.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1.61% | 1,337,447 |
| Mar 9, 2026 | 6,700.00 | 6,700.00 | 6,200.00 | 6,200.00 | 6,200.00 | -8.82% | 1,449,134 |
| Mar 6, 2026 | 7,000.00 | 7,100.00 | 6,700.00 | 6,800.00 | 6,800.00 | -2.86% | 676,153 |
| Mar 5, 2026 | 6,900.00 | 7,400.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.45% | 1,372,312 |
| Mar 4, 2026 | 6,900.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,900.00 | - | 677,513 |
| Mar 3, 2026 | 6,700.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1.47% | 592,760 |
| Mar 2, 2026 | 6,800.00 | 7,000.00 | 6,300.00 | 6,800.00 | 6,800.00 | -1.45% | 1,081,204 |
| Feb 27, 2026 | 6,900.00 | 7,200.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 332,833 |
| Feb 26, 2026 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 191,301 |
| Feb 25, 2026 | 7,000.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 217,597 |
| Feb 24, 2026 | 7,000.00 | 7,400.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 844,748 |
| Feb 23, 2026 | 6,400.00 | 7,000.00 | 6,400.00 | 7,000.00 | 7,000.00 | 9.38% | 1,394,908 |
| Feb 13, 2026 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 219,417 |
| Feb 12, 2026 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 124,265 |
| Feb 11, 2026 | 6,300.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 4.76% | 381,734 |
| Feb 10, 2026 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 177,284 |
| Feb 9, 2026 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 162,136 |
| Feb 6, 2026 | 6,500.00 | 6,600.00 | 6,200.00 | 6,200.00 | 6,200.00 | -4.62% | 635,876 |
| Feb 5, 2026 | 6,700.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.99% | 334,837 |
| Feb 4, 2026 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 328,763 |
| Feb 3, 2026 | 6,600.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 325,664 |
| Feb 2, 2026 | 6,700.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 497,004 |
| Jan 30, 2026 | 6,700.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 629,328 |
| Jan 29, 2026 | 6,900.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 558,241 |
| Jan 28, 2026 | 6,900.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | -1.45% | 268,610 |
| Jan 27, 2026 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 332,290 |
| Jan 26, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | -2.82% | 366,940 |
| Jan 23, 2026 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 275,813 |
| Jan 22, 2026 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 2.90% | 585,615 |
| Jan 21, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | -4.17% | 1,121,251 |
| Jan 20, 2026 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 277,947 |
| Jan 19, 2026 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.41% | 278,432 |
| Jan 16, 2026 | 7,200.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 884,704 |
| Jan 15, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | -4.00% | 1,172,347 |
| Jan 14, 2026 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 482,956 |
| Jan 13, 2026 | 7,800.00 | 7,900.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.60% | 476,096 |
| Jan 12, 2026 | 7,300.00 | 7,800.00 | 7,300.00 | 7,700.00 | 7,700.00 | 5.48% | 805,065 |
| Jan 9, 2026 | 7,400.00 | 7,600.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.35% | 242,832 |
| Jan 8, 2026 | 7,500.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 452,724 |
| Jan 7, 2026 | 7,300.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1.37% | 598,599 |
| Jan 6, 2026 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 420,684 |
| Jan 5, 2026 | 7,300.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | - | 529,954 |
| Dec 31, 2025 | 7,200.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1.39% | 435,193 |
| Dec 30, 2025 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 305,597 |
| Dec 29, 2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 342,155 |