Asia-Pacific Investment JSC (HNX:API)
Vietnam
· Delayed Price · Currency is VND 7,000.00
-100.00 (-1.41%)
At close: Dec 5, 2025
HNX:API Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 189,250 |
| Dec 4, 2025 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 173,800 |
| Dec 3, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 160,263 |
| Dec 2, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 67,280 |
| Dec 1, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 109,360 |
| Nov 28, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | - | 181,350 |
| Nov 27, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 99,275 |
| Nov 26, 2025 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 153,201 |
| Nov 25, 2025 | 7,200.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | - | 218,818 |
| Nov 24, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 86,711 |
| Nov 21, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 139,900 |
| Nov 20, 2025 | 7,100.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 57,065 |
| Nov 19, 2025 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | -1.37% | 169,500 |
| Nov 18, 2025 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.35% | 165,549 |
| Nov 17, 2025 | 7,200.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 2.78% | 240,784 |
| Nov 14, 2025 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 85,601 |
| Nov 13, 2025 | 7,200.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 143,107 |
| Nov 12, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2.86% | 124,435 |
| Nov 11, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 111,685 |
| Nov 10, 2025 | 7,200.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | - | 124,023 |
| Nov 7, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 149,813 |
| Nov 6, 2025 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.41% | 69,106 |
| Nov 5, 2025 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -4.05% | 129,103 |
| Nov 4, 2025 | 7,100.00 | 7,400.00 | 6,900.00 | 7,400.00 | 7,400.00 | 2.78% | 258,601 |
| Nov 3, 2025 | 7,200.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 277,827 |
| Oct 31, 2025 | 7,300.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.70% | 247,901 |
| Oct 30, 2025 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1.37% | 183,440 |
| Oct 29, 2025 | 7,400.00 | 7,600.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.35% | 261,051 |
| Oct 28, 2025 | 7,100.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 4.23% | 260,760 |
| Oct 27, 2025 | 7,200.00 | 7,600.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1.43% | 293,704 |
| Oct 24, 2025 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | -2.78% | 240,540 |
| Oct 23, 2025 | 7,500.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.70% | 199,188 |
| Oct 22, 2025 | 6,800.00 | 7,400.00 | 6,800.00 | 7,400.00 | 7,400.00 | 8.82% | 709,734 |
| Oct 21, 2025 | 7,200.00 | 7,200.00 | 6,500.00 | 6,800.00 | 6,800.00 | -2.86% | 743,092 |
| Oct 20, 2025 | 7,900.00 | 7,900.00 | 7,000.00 | 7,000.00 | 7,000.00 | -9.09% | 544,400 |
| Oct 17, 2025 | 7,900.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.53% | 261,373 |
| Oct 16, 2025 | 8,100.00 | 8,100.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 425,462 |
| Oct 15, 2025 | 8,100.00 | 8,200.00 | 7,800.00 | 7,900.00 | 7,900.00 | -2.47% | 536,630 |
| Oct 14, 2025 | 8,200.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.41% | 386,910 |
| Oct 13, 2025 | 8,200.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | - | 411,665 |
| Oct 10, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 1.22% | 321,118 |
| Oct 9, 2025 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | -2.38% | 164,776 |
| Oct 8, 2025 | 8,400.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 2.44% | 177,681 |
| Oct 7, 2025 | 8,400.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | -1.20% | 192,157 |
| Oct 6, 2025 | 8,000.00 | 8,500.00 | 8,000.00 | 8,300.00 | 8,300.00 | 5.06% | 373,951 |
| Oct 3, 2025 | 8,300.00 | 8,300.00 | 7,900.00 | 7,900.00 | 7,900.00 | -4.82% | 453,117 |
| Oct 2, 2025 | 8,600.00 | 8,700.00 | 8,300.00 | 8,300.00 | 8,300.00 | -3.49% | 236,949 |
| Oct 1, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | -1.15% | 143,492 |
| Sep 30, 2025 | 8,800.00 | 8,800.00 | 8,300.00 | 8,700.00 | 8,700.00 | - | 382,492 |
| Sep 29, 2025 | 9,000.00 | 9,000.00 | 8,700.00 | 8,700.00 | 8,700.00 | -3.33% | 226,853 |
| Sep 26, 2025 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 3.45% | 913,664 |
| Sep 25, 2025 | 8,700.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 257,756 |
| Sep 24, 2025 | 8,500.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,700.00 | 2.35% | 298,198 |
| Sep 23, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 159,942 |
| Sep 22, 2025 | 8,500.00 | 8,700.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 206,600 |
| Sep 19, 2025 | 8,600.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 191,527 |
| Sep 18, 2025 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 144,700 |
| Sep 17, 2025 | 8,500.00 | 9,000.00 | 8,500.00 | 8,600.00 | 8,600.00 | 1.18% | 456,051 |
| Sep 16, 2025 | 8,600.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 312,554 |
| Sep 15, 2025 | 8,600.00 | 8,700.00 | 8,000.00 | 8,600.00 | 8,600.00 | - | 284,200 |
| Sep 12, 2025 | 8,600.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.18% | 265,624 |
| Sep 11, 2025 | 8,600.00 | 8,600.00 | 8,200.00 | 8,500.00 | 8,500.00 | -1.16% | 357,200 |
| Sep 10, 2025 | 8,800.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,600.00 | -2.27% | 237,300 |
| Sep 9, 2025 | 8,600.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 3.53% | 304,400 |
| Sep 8, 2025 | 9,000.00 | 9,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | -5.56% | 836,246 |
| Sep 5, 2025 | 9,600.00 | 9,600.00 | 8,900.00 | 9,000.00 | 9,000.00 | -5.26% | 735,790 |
| Sep 4, 2025 | 9,200.00 | 9,700.00 | 9,200.00 | 9,500.00 | 9,500.00 | 3.26% | 504,403 |
| Sep 3, 2025 | 9,100.00 | 9,200.00 | 8,900.00 | 9,200.00 | 9,200.00 | 2.22% | 500,859 |
| Aug 29, 2025 | 9,000.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 582,788 |
| Aug 28, 2025 | 8,900.00 | 9,400.00 | 8,700.00 | 9,000.00 | 9,000.00 | 2.27% | 653,354 |
| Aug 27, 2025 | 9,000.00 | 9,100.00 | 8,700.00 | 8,800.00 | 8,800.00 | -2.22% | 488,917 |
| Aug 26, 2025 | 8,400.00 | 9,100.00 | 8,400.00 | 9,000.00 | 9,000.00 | 7.14% | 598,246 |
| Aug 25, 2025 | 8,300.00 | 8,500.00 | 8,000.00 | 8,400.00 | 8,400.00 | 2.44% | 521,687 |
| Aug 22, 2025 | 9,000.00 | 9,000.00 | 8,200.00 | 8,200.00 | 8,200.00 | -8.89% | 1,458,403 |
| Aug 21, 2025 | 9,400.00 | 9,400.00 | 9,000.00 | 9,000.00 | 9,000.00 | -3.23% | 880,349 |
| Aug 20, 2025 | 10,500.00 | 10,500.00 | 8,800.00 | 9,300.00 | 9,300.00 | -3.13% | 1,832,283 |
| Aug 19, 2025 | 9,100.00 | 9,600.00 | 9,100.00 | 9,600.00 | 9,600.00 | 5.49% | 1,757,110 |
| Aug 18, 2025 | 9,400.00 | 9,500.00 | 9,000.00 | 9,100.00 | 9,100.00 | -2.15% | 2,353,956 |
| Aug 15, 2025 | 10,200.00 | 10,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -8.82% | 2,224,035 |
| Aug 14, 2025 | 10,800.00 | 11,000.00 | 10,100.00 | 10,200.00 | 10,200.00 | -1.92% | 1,750,636 |
| Aug 13, 2025 | 9,600.00 | 10,400.00 | 9,500.00 | 10,400.00 | 10,400.00 | 9.47% | 2,658,110 |
| Aug 12, 2025 | 9,600.00 | 9,700.00 | 9,300.00 | 9,500.00 | 9,500.00 | -1.04% | 982,725 |
| Aug 11, 2025 | 9,400.00 | 9,900.00 | 9,400.00 | 9,600.00 | 9,600.00 | 2.13% | 884,831 |
| Aug 8, 2025 | 9,600.00 | 9,600.00 | 9,100.00 | 9,400.00 | 9,400.00 | -1.05% | 1,277,005 |
| Aug 7, 2025 | 9,700.00 | 9,800.00 | 9,100.00 | 9,500.00 | 9,500.00 | -1.04% | 1,389,945 |
| Aug 6, 2025 | 9,300.00 | 10,000.00 | 9,300.00 | 9,600.00 | 9,600.00 | 5.49% | 1,451,634 |
| Aug 5, 2025 | 9,700.00 | 10,200.00 | 8,800.00 | 9,100.00 | 9,100.00 | -4.21% | 2,762,597 |
| Aug 4, 2025 | 10,500.00 | 10,800.00 | 9,400.00 | 9,500.00 | 9,500.00 | -8.65% | 3,426,519 |
| Aug 1, 2025 | 10,400.00 | 10,800.00 | 10,100.00 | 10,400.00 | 10,400.00 | 5.05% | 2,966,387 |
| Jul 31, 2025 | 9,300.00 | 9,900.00 | 9,300.00 | 9,900.00 | 9,900.00 | 10.00% | 3,099,944 |
| Jul 30, 2025 | 8,200.00 | 9,000.00 | 8,000.00 | 9,000.00 | 9,000.00 | 9.76% | 2,427,829 |
| Jul 29, 2025 | 8,600.00 | 9,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | -3.53% | 2,845,918 |
| Jul 28, 2025 | 8,200.00 | 8,600.00 | 8,200.00 | 8,500.00 | 8,500.00 | 4.94% | 1,496,650 |
| Jul 25, 2025 | 7,800.00 | 8,300.00 | 7,600.00 | 8,100.00 | 8,100.00 | 3.85% | 1,545,752 |
| Jul 24, 2025 | 7,900.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | - | 777,557 |
| Jul 23, 2025 | 8,000.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,800.00 | -1.27% | 1,000,612 |
| Jul 22, 2025 | 7,700.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | 2.60% | 1,010,071 |
| Jul 21, 2025 | 8,500.00 | 8,600.00 | 7,700.00 | 7,700.00 | 7,700.00 | -9.41% | 2,031,024 |
| Jul 18, 2025 | 9,000.00 | 9,200.00 | 8,300.00 | 8,500.00 | 8,500.00 | -5.56% | 1,653,761 |
| Jul 17, 2025 | 9,000.00 | 9,500.00 | 8,900.00 | 9,000.00 | 9,000.00 | 1.12% | 1,365,290 |