Asia Pacific Securities JSC (HNX:APS)
Vietnam · Delayed Price · Currency is VND 7,000.00
+400.00 (6.06%)
At close: Jun 29, 2026
HNX:APS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 6,600.00 | 7,100.00 | 6,600.00 | 7,000.00 | 7,000.00 | 6.06% | 411,293 |
| Jun 26, 2026 | 6,600.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 81,456 |
| Jun 25, 2026 | 6,700.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 176,847 |
| Jun 24, 2026 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | 71,303 |
| Jun 23, 2026 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 340,510 |
| Jun 22, 2026 | 6,800.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,700.00 | -2.90% | 381,839 |
| Jun 19, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 314,501 |
| Jun 18, 2026 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | -2.78% | 419,909 |
| Jun 17, 2026 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 507,509 |
| Jun 16, 2026 | 7,100.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 444,900 |
| Jun 15, 2026 | 6,700.00 | 7,300.00 | 6,700.00 | 7,000.00 | 7,000.00 | 4.48% | 407,548 |
| Jun 12, 2026 | 6,900.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 364,013 |
| Jun 11, 2026 | 7,000.00 | 7,200.00 | 6,700.00 | 6,700.00 | 6,700.00 | -6.94% | 684,449 |
| Jun 10, 2026 | 7,100.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2.86% | 828,434 |
| Jun 9, 2026 | 6,400.00 | 7,000.00 | 6,400.00 | 7,000.00 | 7,000.00 | 9.38% | 1,243,465 |
| Jun 8, 2026 | 6,600.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | -3.03% | 484,980 |
| Jun 5, 2026 | 6,700.00 | 6,900.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.49% | 328,177 |
| Jun 4, 2026 | 6,800.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | 213,802 |
| Jun 3, 2026 | 6,800.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.45% | 98,461 |
| Jun 2, 2026 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 183,601 |
| Jun 1, 2026 | 6,900.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1.45% | 236,430 |
| May 29, 2026 | 6,800.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1.47% | 336,749 |
| May 28, 2026 | 6,900.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | -1.45% | 140,252 |
| May 27, 2026 | 7,100.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 200,554 |
| May 26, 2026 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.45% | 211,724 |
| May 25, 2026 | 6,800.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2.99% | 208,995 |
| May 22, 2026 | 6,800.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 278,540 |
| May 21, 2026 | 6,800.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 100,961 |
| May 20, 2026 | 6,900.00 | 7,000.00 | 6,400.00 | 6,700.00 | 6,700.00 | -4.29% | 677,937 |
| May 19, 2026 | 7,200.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 434,059 |
| May 18, 2026 | 6,700.00 | 7,200.00 | 6,600.00 | 7,100.00 | 7,100.00 | 5.97% | 1,012,835 |
| May 15, 2026 | 6,600.00 | 7,000.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1.52% | 1,110,525 |
| May 14, 2026 | 6,600.00 | 6,800.00 | 6,300.00 | 6,600.00 | 6,600.00 | - | 541,151 |
| May 13, 2026 | 6,300.00 | 6,800.00 | 6,100.00 | 6,600.00 | 6,600.00 | 6.45% | 2,357,748 |
| May 12, 2026 | 5,700.00 | 6,200.00 | 5,600.00 | 6,200.00 | 6,200.00 | 8.77% | 1,818,096 |
| May 11, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 233,695 |
| May 8, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 285,700 |
| May 7, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 190,806 |
| May 6, 2026 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 265,519 |
| May 5, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 309,053 |
| May 4, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 73,917 |
| Apr 29, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 134,647 |
| Apr 28, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 209,918 |
| Apr 24, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 211,921 |
| Apr 23, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 351,900 |
| Apr 22, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 57,012 |
| Apr 21, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 161,918 |
| Apr 20, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 252,091 |
| Apr 17, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 574,527 |
| Apr 16, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 485,845 |