Asia Pacific Securities JSC (HNX:APS)
Vietnam · Delayed Price · Currency is VND 10,300
-200 (-1.90%)
At close: Sep 10, 2025
HNX:APS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10,400.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 1,111,191 |
| Sep 11, 2025 | 10,300.00 | 10,400.00 | 9,600.00 | 10,400.00 | 10,400.00 | 0.97% | 1,337,100 |
| Sep 10, 2025 | 10,500.00 | 10,700.00 | 10,200.00 | 10,300.00 | 10,300.00 | -1.90% | 858,222 |
| Sep 9, 2025 | 10,100.00 | 10,600.00 | 10,100.00 | 10,500.00 | 10,500.00 | 3.96% | 1,545,900 |
| Sep 8, 2025 | 10,900.00 | 11,000.00 | 10,000.00 | 10,100.00 | 10,100.00 | -7.34% | 2,595,851 |
| Sep 5, 2025 | 11,600.00 | 11,700.00 | 10,900.00 | 10,900.00 | 10,900.00 | -5.22% | 2,019,605 |
| Sep 4, 2025 | 11,300.00 | 11,600.00 | 11,100.00 | 11,500.00 | 11,500.00 | 2.68% | 2,241,433 |
| Sep 3, 2025 | 11,200.00 | 11,500.00 | 11,000.00 | 11,200.00 | 11,200.00 | -0.88% | 1,356,569 |
| Aug 29, 2025 | 11,000.00 | 11,800.00 | 11,000.00 | 11,300.00 | 11,300.00 | 2.73% | 3,322,221 |
| Aug 28, 2025 | 10,600.00 | 11,300.00 | 10,400.00 | 11,000.00 | 11,000.00 | 2.80% | 2,400,736 |
| Aug 27, 2025 | 11,000.00 | 11,300.00 | 10,500.00 | 10,700.00 | 10,700.00 | - | 2,317,108 |
| Aug 26, 2025 | 9,900.00 | 10,700.00 | 9,800.00 | 10,700.00 | 10,700.00 | 9.18% | 2,120,646 |
| Aug 25, 2025 | 9,600.00 | 10,100.00 | 9,500.00 | 9,800.00 | 9,800.00 | 3.16% | 1,960,413 |
| Aug 22, 2025 | 10,200.00 | 10,200.00 | 9,200.00 | 9,500.00 | 9,500.00 | -6.86% | 3,834,690 |
| Aug 21, 2025 | 10,700.00 | 10,800.00 | 10,200.00 | 10,200.00 | 10,200.00 | -4.67% | 3,170,460 |
| Aug 20, 2025 | 11,500.00 | 11,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | -6.14% | 4,393,103 |
| Aug 19, 2025 | 11,100.00 | 11,700.00 | 11,000.00 | 11,400.00 | 11,400.00 | 1.79% | 3,740,799 |
| Aug 18, 2025 | 11,800.00 | 12,000.00 | 11,200.00 | 11,200.00 | 11,200.00 | -5.08% | 3,425,546 |
| Aug 15, 2025 | 12,800.00 | 13,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | -7.81% | 5,945,761 |
| Aug 14, 2025 | 13,000.00 | 14,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 3,581,351 |
| Aug 13, 2025 | 12,000.00 | 13,000.00 | 11,600.00 | 13,000.00 | 13,000.00 | 9.24% | 5,899,386 |
| Aug 12, 2025 | 12,100.00 | 12,200.00 | 11,400.00 | 11,900.00 | 11,900.00 | -1.65% | 2,207,882 |
| Aug 11, 2025 | 11,700.00 | 12,200.00 | 10,900.00 | 12,100.00 | 12,100.00 | 3.42% | 2,180,197 |
| Aug 8, 2025 | 12,100.00 | 12,300.00 | 11,000.00 | 11,700.00 | 11,700.00 | -3.31% | 2,367,195 |
| Aug 7, 2025 | 13,100.00 | 13,300.00 | 11,700.00 | 12,100.00 | 12,100.00 | -6.92% | 8,863,151 |
| Aug 6, 2025 | 13,000.00 | 13,600.00 | 12,500.00 | 13,000.00 | 13,000.00 | - | 1,978,312 |
| Aug 5, 2025 | 13,500.00 | 14,200.00 | 12,200.00 | 13,000.00 | 13,000.00 | -3.70% | 3,962,383 |
| Aug 4, 2025 | 13,300.00 | 13,500.00 | 12,500.00 | 13,500.00 | 13,500.00 | 0.75% | 3,036,000 |
| Aug 1, 2025 | 13,800.00 | 14,200.00 | 13,200.00 | 13,400.00 | 13,400.00 | 0.75% | 3,850,210 |
| Jul 31, 2025 | 12,900.00 | 13,300.00 | 12,500.00 | 13,300.00 | 13,300.00 | 9.92% | 4,954,519 |
| Jul 30, 2025 | 10,200.00 | 12,100.00 | 10,200.00 | 12,100.00 | 12,100.00 | 10.00% | 4,824,039 |
| Jul 29, 2025 | 11,500.00 | 11,800.00 | 10,600.00 | 11,000.00 | 11,000.00 | 1.85% | 7,951,767 |
| Jul 28, 2025 | 10,000.00 | 10,800.00 | 10,000.00 | 10,800.00 | 10,800.00 | 9.09% | 2,985,883 |
| Jul 25, 2025 | 8,800.00 | 9,900.00 | 8,700.00 | 9,900.00 | 9,900.00 | 10.00% | 5,652,067 |
| Jul 24, 2025 | 8,700.00 | 9,000.00 | 8,300.00 | 9,000.00 | 9,000.00 | 3.45% | 2,971,119 |
| Jul 23, 2025 | 9,000.00 | 9,300.00 | 8,600.00 | 8,700.00 | 8,700.00 | -3.33% | 2,044,275 |
| Jul 22, 2025 | 8,700.00 | 9,000.00 | 8,400.00 | 9,000.00 | 9,000.00 | 3.45% | 3,577,520 |
| Jul 21, 2025 | 9,600.00 | 9,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -9.38% | 3,699,805 |
| Jul 18, 2025 | 10,000.00 | 10,100.00 | 9,200.00 | 9,600.00 | 9,600.00 | -4.00% | 3,149,446 |
| Jul 17, 2025 | 9,300.00 | 10,100.00 | 9,300.00 | 10,000.00 | 10,000.00 | 8.70% | 4,993,809 |
| Jul 16, 2025 | 8,400.00 | 9,200.00 | 8,300.00 | 9,200.00 | 9,200.00 | 9.52% | 3,321,818 |
| Jul 15, 2025 | 8,300.00 | 8,500.00 | 7,800.00 | 8,400.00 | 8,400.00 | 7.69% | 5,018,289 |
| Jul 14, 2025 | 7,100.00 | 7,800.00 | 6,900.00 | 7,800.00 | 7,800.00 | 9.86% | 2,741,582 |
| Jul 11, 2025 | 6,900.00 | 7,500.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 1,646,650 |
| Jul 10, 2025 | 7,200.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | -2.78% | 735,573 |
| Jul 9, 2025 | 6,800.00 | 7,300.00 | 6,700.00 | 7,200.00 | 7,200.00 | 7.46% | 2,114,662 |
| Jul 8, 2025 | 6,600.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1.52% | 1,004,790 |
| Jul 7, 2025 | 6,600.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 392,835 |
| Jul 4, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.94% | 555,468 |
| Jul 3, 2025 | 6,800.00 | 6,900.00 | 6,500.00 | 6,800.00 | 6,800.00 | - | 2,366,340 |