Asia Pacific Securities JSC (HNX:APS)
Vietnam · Delayed Price · Currency is VND 6,600.00
-100.00 (-1.49%)
At close: Jan 30, 2026
HNX:APS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | -2.67% | 753,296 |
| Dec 25, 2025 | 7,800.00 | 7,900.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.60% | 483,735 |
| Dec 24, 2025 | 7,200.00 | 8,000.00 | 7,200.00 | 7,700.00 | 7,700.00 | 5.48% | 1,906,857 |
| Dec 23, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 2.82% | 437,902 |
| Dec 22, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 233,221 |
| Dec 19, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 435,374 |
| Dec 18, 2025 | 7,200.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 243,244 |
| Dec 17, 2025 | 7,400.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 121,456 |
| Dec 16, 2025 | 7,000.00 | 7,400.00 | 6,900.00 | 7,200.00 | 7,200.00 | 2.86% | 432,844 |
| Dec 15, 2025 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 259,037 |
| Dec 12, 2025 | 7,300.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 652,907 |
| Dec 11, 2025 | 7,100.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 220,500 |
| Dec 10, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 274,825 |
| Dec 9, 2025 | 7,400.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | -2.70% | 811,962 |
| Dec 8, 2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 265,810 |
| Dec 5, 2025 | 7,500.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 275,311 |
| Dec 4, 2025 | 7,500.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1.35% | 423,618 |
| Dec 3, 2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 379,287 |
| Dec 2, 2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 432,723 |
| Dec 1, 2025 | 7,600.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.63% | 289,679 |
| Nov 28, 2025 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 389,522 |
| Nov 27, 2025 | 7,800.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | -1.30% | 187,702 |
| Nov 26, 2025 | 7,400.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,700.00 | 4.05% | 520,826 |
| Nov 25, 2025 | 8,000.00 | 8,000.00 | 7,300.00 | 7,400.00 | 7,400.00 | -6.33% | 1,445,428 |
| Nov 24, 2025 | 8,100.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 672,499 |