Asia Pacific Securities JSC (HNX:APS)
Vietnam · Delayed Price · Currency is VND 6,100.00
-200.00 (-3.17%)
At close: Aug 14, 2026
HNX:APS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 6,600.00 | 6,900.00 | 6,500.00 | 6,800.00 | 6,800.00 | 3.03% | 253,304 |
| Jul 13, 2026 | 6,800.00 | 7,100.00 | 6,400.00 | 6,600.00 | 6,600.00 | -2.94% | 1,215,942 |
| Jul 10, 2026 | 7,200.00 | 7,300.00 | 6,800.00 | 6,800.00 | 6,800.00 | -5.56% | 692,559 |
| Jul 9, 2026 | 7,400.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | -2.70% | 704,902 |
| Jul 8, 2026 | 7,500.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 775,885 |
| Jul 7, 2026 | 7,400.00 | 7,600.00 | 7,100.00 | 7,400.00 | 7,400.00 | - | 815,301 |
| Jul 6, 2026 | 8,000.00 | 8,200.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.33% | 1,105,541 |
| Jul 3, 2026 | 7,000.00 | 7,500.00 | 6,900.00 | 7,500.00 | 7,500.00 | 8.70% | 2,547,850 |
| Jul 2, 2026 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1.47% | 280,362 |
| Jul 1, 2026 | 6,800.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 177,021 |
| Jun 30, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.86% | 105,064 |
| 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 |