Asia Pacific Securities JSC (HNX:APS)
Vietnam · Delayed Price · Currency is VND 7,100.00
+400.00 (5.97%)
At close: May 18, 2026
HNX:APS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 237,243 |
| Apr 14, 2026 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 110,197 |
| Apr 13, 2026 | 6,100.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 319,776 |
| Apr 10, 2026 | 6,100.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | - | 536,645 |
| Apr 9, 2026 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 300,193 |
| Apr 8, 2026 | 6,200.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 3.28% | 634,060 |
| Apr 7, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 164,995 |
| Apr 6, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 250,090 |
| Apr 3, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 325,918 |
| Apr 2, 2026 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | -3.17% | 399,172 |
| Apr 1, 2026 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 392,877 |
| Mar 31, 2026 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 653,184 |
| Mar 30, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 252,524 |
| Mar 27, 2026 | 6,000.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3.33% | 417,863 |
| Mar 26, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 581,208 |
| Mar 25, 2026 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 330,286 |
| Mar 24, 2026 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 3.39% | 229,573 |
| Mar 23, 2026 | 6,100.00 | 6,100.00 | 5,700.00 | 5,900.00 | 5,900.00 | -3.28% | 478,865 |
| Mar 20, 2026 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | - | 338,565 |
| Mar 19, 2026 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.17% | 519,737 |
| Mar 18, 2026 | 6,500.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | -3.08% | 336,899 |
| Mar 17, 2026 | 6,300.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1.56% | 339,095 |
| Mar 16, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 3.23% | 124,933 |
| Mar 13, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 421,326 |
| Mar 12, 2026 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.03% | 188,323 |
| Mar 11, 2026 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 4.76% | 313,066 |
| Mar 10, 2026 | 6,100.00 | 6,700.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1.61% | 1,337,447 |
| Mar 9, 2026 | 6,700.00 | 6,700.00 | 6,200.00 | 6,200.00 | 6,200.00 | -8.82% | 1,449,134 |
| Mar 6, 2026 | 7,000.00 | 7,100.00 | 6,700.00 | 6,800.00 | 6,800.00 | -2.86% | 676,153 |
| Mar 5, 2026 | 6,900.00 | 7,400.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.45% | 1,372,312 |
| Mar 4, 2026 | 6,900.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,900.00 | - | 677,513 |