Asia Pacific Securities JSC (HNX:APS)
Vietnam · Delayed Price · Currency is VND 5,500.00
-200.00 (-3.51%)
At close: Sep 25, 2026
HNX:APS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5,700.00 | 5,800.00 | 5,400.00 | 5,500.00 | 5,500.00 | -3.51% | 1,441,249 |
| Sep 24, 2026 | 6,000.00 | 6,100.00 | 5,700.00 | 5,700.00 | 5,700.00 | -5.00% | 964,798 |
| Sep 23, 2026 | 6,200.00 | 6,300.00 | 5,900.00 | 6,000.00 | 6,000.00 | -3.23% | 464,040 |
| Sep 22, 2026 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | - | 199,167 |
| Sep 21, 2026 | 6,300.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 215,223 |
| Sep 18, 2026 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 270,102 |
| Sep 17, 2026 | 6,100.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1.61% | 589,859 |
| Sep 16, 2026 | 6,000.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 3.33% | 354,829 |
| Sep 15, 2026 | 6,000.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1.69% | 305,552 |
| Sep 14, 2026 | 6,000.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 203,161 |
| Sep 11, 2026 | 6,000.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 505,032 |
| Sep 10, 2026 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 3.45% | 131,711 |
| Sep 9, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 143,412 |
| Sep 8, 2026 | 5,900.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 444,037 |
| Sep 7, 2026 | 6,200.00 | 6,300.00 | 5,900.00 | 5,900.00 | 5,900.00 | -4.84% | 298,800 |
| Sep 4, 2026 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 146,110 |
| Sep 3, 2026 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | - | 144,155 |
| Aug 28, 2026 | 6,200.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 404,354 |
| Aug 27, 2026 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 419,895 |
| Aug 26, 2026 | 6,000.00 | 6,500.00 | 5,900.00 | 6,300.00 | 6,300.00 | 5.00% | 897,659 |
| Aug 25, 2026 | 6,000.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | -1.64% | 339,781 |
| Aug 24, 2026 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 383,962 |
| Aug 21, 2026 | 5,700.00 | 6,200.00 | 5,500.00 | 6,000.00 | 6,000.00 | 5.26% | 932,135 |
| Aug 20, 2026 | 5,900.00 | 5,900.00 | 5,400.00 | 5,700.00 | 5,700.00 | -1.72% | 868,818 |
| Aug 19, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 348,738 |
| Aug 18, 2026 | 6,100.00 | 6,100.00 | 5,700.00 | 5,800.00 | 5,800.00 | -4.92% | 751,135 |
| Aug 17, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 183,800 |
| Aug 14, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.17% | 257,390 |
| Aug 13, 2026 | 6,400.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 282,622 |
| Aug 12, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 76,312 |
| Aug 11, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 137,220 |
| Aug 10, 2026 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 160,104 |
| Aug 7, 2026 | 6,300.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 232,317 |
| Aug 6, 2026 | 6,300.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 303,871 |
| Aug 5, 2026 | 6,200.00 | 6,500.00 | 6,100.00 | 6,300.00 | 6,300.00 | 3.28% | 577,930 |
| Aug 4, 2026 | 6,400.00 | 6,400.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 401,498 |
| Aug 3, 2026 | 5,700.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 8.77% | 981,919 |
| Jul 31, 2026 | 5,800.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | -1.72% | 348,512 |
| Jul 30, 2026 | 5,600.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.75% | 563,171 |
| Jul 29, 2026 | 5,800.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 317,610 |
| Jul 28, 2026 | 5,000.00 | 5,800.00 | 5,000.00 | 5,700.00 | 5,700.00 | 5.56% | 603,384 |
| Jul 27, 2026 | 5,800.00 | 6,000.00 | 5,300.00 | 5,400.00 | 5,400.00 | -6.90% | 508,019 |
| Jul 24, 2026 | 6,200.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | -6.45% | 271,104 |
| Jul 23, 2026 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.64% | 366,798 |
| Jul 22, 2026 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 254,111 |
| Jul 21, 2026 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 211,612 |
| Jul 20, 2026 | 6,600.00 | 6,700.00 | 6,100.00 | 6,200.00 | 6,200.00 | -6.06% | 574,200 |
| Jul 17, 2026 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 232,753 |
| Jul 16, 2026 | 6,600.00 | 6,700.00 | 6,200.00 | 6,600.00 | 6,600.00 | - | 590,255 |
| Jul 15, 2026 | 6,800.00 | 6,900.00 | 6,400.00 | 6,600.00 | 6,600.00 | -2.94% | 508,811 |