Asia Pacific Securities JSC (HNX:APS)
Vietnam · Delayed Price · Currency is VND 7,400.00
-500.00 (-6.33%)
At close: Nov 25, 2025
HNX:APS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 330,522 |
| Nov 20, 2025 | 8,000.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | -1.20% | 569,256 |
| Nov 19, 2025 | 8,400.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 199,553 |
| Nov 18, 2025 | 8,400.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 395,850 |
| Nov 17, 2025 | 8,100.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 2.44% | 210,752 |
| Nov 14, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1.23% | 423,572 |
| Nov 13, 2025 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.41% | 122,654 |
| Nov 12, 2025 | 8,100.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 2.47% | 384,520 |
| Nov 11, 2025 | 8,300.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 247,417 |
| Nov 10, 2025 | 8,200.00 | 8,500.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 416,018 |
| Nov 7, 2025 | 8,400.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | -2.38% | 294,862 |
| Nov 6, 2025 | 8,500.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 540,211 |
| Nov 5, 2025 | 8,700.00 | 8,700.00 | 8,300.00 | 8,400.00 | 8,400.00 | -2.33% | 326,452 |
| Nov 4, 2025 | 8,100.00 | 8,800.00 | 8,000.00 | 8,600.00 | 8,600.00 | 6.17% | 1,070,225 |
| Nov 3, 2025 | 7,700.00 | 8,600.00 | 7,700.00 | 8,100.00 | 8,100.00 | -4.71% | 490,535 |
| Oct 31, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 457,019 |
| Oct 30, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 640,773 |
| Oct 29, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 526,833 |
| Oct 28, 2025 | 8,300.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,500.00 | 2.41% | 482,347 |
| Oct 27, 2025 | 8,100.00 | 8,600.00 | 8,000.00 | 8,300.00 | 8,300.00 | 2.47% | 834,460 |
| Oct 24, 2025 | 8,200.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | -2.41% | 444,756 |
| Oct 23, 2025 | 8,700.00 | 8,700.00 | 8,300.00 | 8,300.00 | 8,300.00 | -2.35% | 222,148 |
| Oct 22, 2025 | 8,000.00 | 8,500.00 | 7,900.00 | 8,500.00 | 8,500.00 | 8.97% | 1,160,343 |
| Oct 21, 2025 | 8,200.00 | 8,400.00 | 7,600.00 | 7,800.00 | 7,800.00 | -4.88% | 1,105,534 |
| Oct 20, 2025 | 9,100.00 | 9,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | -9.89% | 1,230,870 |
| Oct 17, 2025 | 9,300.00 | 9,500.00 | 9,100.00 | 9,100.00 | 9,100.00 | -2.15% | 651,824 |
| Oct 16, 2025 | 9,400.00 | 9,500.00 | 9,200.00 | 9,300.00 | 9,300.00 | -1.06% | 836,823 |
| Oct 15, 2025 | 9,600.00 | 9,700.00 | 9,400.00 | 9,400.00 | 9,400.00 | -2.08% | 532,190 |
| Oct 14, 2025 | 9,500.00 | 9,900.00 | 9,400.00 | 9,600.00 | 9,600.00 | 1.05% | 1,225,168 |
| Oct 13, 2025 | 9,500.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | -1.04% | 745,186 |
| Oct 10, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 599,291 |
| Oct 9, 2025 | 9,900.00 | 9,900.00 | 9,500.00 | 9,600.00 | 9,600.00 | -1.03% | 372,810 |
| Oct 8, 2025 | 9,900.00 | 10,200.00 | 9,500.00 | 9,700.00 | 9,700.00 | 2.11% | 692,891 |
| Oct 7, 2025 | 10,000.00 | 10,100.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.06% | 707,599 |
| Oct 6, 2025 | 8,900.00 | 9,700.00 | 8,900.00 | 9,700.00 | 9,700.00 | 8.99% | 887,371 |
| Oct 3, 2025 | 9,200.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | -3.26% | 782,978 |
| Oct 2, 2025 | 9,500.00 | 9,700.00 | 9,200.00 | 9,200.00 | 9,200.00 | -3.16% | 818,834 |
| Oct 1, 2025 | 9,500.00 | 9,900.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 566,364 |
| Sep 30, 2025 | 9,700.00 | 9,900.00 | 9,300.00 | 9,600.00 | 9,600.00 | -1.03% | 949,160 |
| Sep 29, 2025 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.02% | 415,302 |
| Sep 26, 2025 | 9,900.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 759,346 |
| Sep 25, 2025 | 10,000.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 805,923 |
| Sep 24, 2025 | 9,600.00 | 9,900.00 | 9,400.00 | 9,900.00 | 9,900.00 | 3.13% | 560,507 |
| Sep 23, 2025 | 9,600.00 | 9,900.00 | 8,700.00 | 9,600.00 | 9,600.00 | - | 712,801 |
| Sep 22, 2025 | 10,100.00 | 10,200.00 | 9,500.00 | 9,600.00 | 9,600.00 | -4.95% | 1,604,402 |
| Sep 19, 2025 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 632,930 |
| Sep 18, 2025 | 10,400.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 524,325 |
| Sep 17, 2025 | 10,400.00 | 10,800.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 1,001,932 |