Asia Pacific Securities JSC (HNX:APS)
Vietnam
· Delayed Price · Currency is VND 6,200.00
-600.00 (-8.82%)
At close: Mar 9, 2026
HNX:APS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 6,700.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1.47% | 592,760 |
| Mar 2, 2026 | 6,800.00 | 7,000.00 | 6,300.00 | 6,800.00 | 6,800.00 | -1.45% | 1,081,204 |
| Feb 27, 2026 | 6,900.00 | 7,200.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 332,833 |
| Feb 26, 2026 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 191,301 |
| Feb 25, 2026 | 7,000.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 217,597 |
| Feb 24, 2026 | 7,000.00 | 7,400.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 844,748 |
| Feb 23, 2026 | 6,400.00 | 7,000.00 | 6,400.00 | 7,000.00 | 7,000.00 | 9.38% | 1,394,908 |
| Feb 13, 2026 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 219,417 |
| Feb 12, 2026 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 124,265 |
| Feb 11, 2026 | 6,300.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 4.76% | 381,734 |
| Feb 10, 2026 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 177,284 |
| Feb 9, 2026 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 162,136 |
| Feb 6, 2026 | 6,500.00 | 6,600.00 | 6,200.00 | 6,200.00 | 6,200.00 | -4.62% | 635,876 |
| Feb 5, 2026 | 6,700.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.99% | 334,837 |
| Feb 4, 2026 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 328,763 |
| Feb 3, 2026 | 6,600.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 325,664 |
| Feb 2, 2026 | 6,700.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 497,004 |
| Jan 30, 2026 | 6,700.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 629,328 |
| Jan 29, 2026 | 6,900.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 558,241 |
| Jan 28, 2026 | 6,900.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | -1.45% | 268,610 |
| Jan 27, 2026 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 332,290 |
| Jan 26, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | -2.82% | 366,940 |
| Jan 23, 2026 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 275,813 |
| Jan 22, 2026 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 2.90% | 585,615 |
| Jan 21, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | -4.17% | 1,121,251 |
| Jan 20, 2026 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 277,947 |
| Jan 19, 2026 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.41% | 278,432 |
| Jan 16, 2026 | 7,200.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 884,704 |
| Jan 15, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | -4.00% | 1,172,347 |
| Jan 14, 2026 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 482,956 |
| Jan 13, 2026 | 7,800.00 | 7,900.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.60% | 476,096 |
| Jan 12, 2026 | 7,300.00 | 7,800.00 | 7,300.00 | 7,700.00 | 7,700.00 | 5.48% | 805,065 |
| Jan 9, 2026 | 7,400.00 | 7,600.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.35% | 242,832 |
| Jan 8, 2026 | 7,500.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 452,724 |
| Jan 7, 2026 | 7,300.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1.37% | 598,599 |
| Jan 6, 2026 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 420,684 |
| Jan 5, 2026 | 7,300.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | - | 529,954 |
| Dec 31, 2025 | 7,200.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1.39% | 435,193 |
| Dec 30, 2025 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 305,597 |
| Dec 29, 2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 342,155 |
| Dec 26, 2025 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | -2.67% | 753,296 |
| Dec 25, 2025 | 7,800.00 | 7,900.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.60% | 483,735 |
| Dec 24, 2025 | 7,200.00 | 8,000.00 | 7,200.00 | 7,700.00 | 7,700.00 | 5.48% | 1,906,857 |
| Dec 23, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 2.82% | 437,902 |
| Dec 22, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 233,221 |
| Dec 19, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 435,374 |
| Dec 18, 2025 | 7,200.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 243,244 |
| Dec 17, 2025 | 7,400.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 121,456 |
| Dec 16, 2025 | 7,000.00 | 7,400.00 | 6,900.00 | 7,200.00 | 7,200.00 | 2.86% | 432,844 |
| Dec 15, 2025 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 259,037 |
| Dec 12, 2025 | 7,300.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 652,907 |
| Dec 11, 2025 | 7,100.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 220,500 |
| Dec 10, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 274,825 |
| Dec 9, 2025 | 7,400.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | -2.70% | 811,962 |
| Dec 8, 2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 265,810 |
| Dec 5, 2025 | 7,500.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 275,311 |
| Dec 4, 2025 | 7,500.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1.35% | 423,618 |
| Dec 3, 2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 379,287 |
| Dec 2, 2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 432,723 |
| Dec 1, 2025 | 7,600.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.63% | 289,679 |
| Nov 28, 2025 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 389,522 |
| Nov 27, 2025 | 7,800.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | -1.30% | 187,702 |
| Nov 26, 2025 | 7,400.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,700.00 | 4.05% | 520,826 |
| Nov 25, 2025 | 8,000.00 | 8,000.00 | 7,300.00 | 7,400.00 | 7,400.00 | -6.33% | 1,445,428 |
| Nov 24, 2025 | 8,100.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 672,499 |
| Nov 21, 2025 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 330,522 |
| Nov 20, 2025 | 8,000.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | -1.20% | 569,256 |
| Nov 19, 2025 | 8,400.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 199,553 |
| Nov 18, 2025 | 8,400.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 395,850 |
| Nov 17, 2025 | 8,100.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 2.44% | 210,752 |
| Nov 14, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1.23% | 423,572 |
| Nov 13, 2025 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.41% | 122,654 |
| Nov 12, 2025 | 8,100.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 2.47% | 384,520 |
| Nov 11, 2025 | 8,300.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 247,417 |
| Nov 10, 2025 | 8,200.00 | 8,500.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 416,018 |
| Nov 7, 2025 | 8,400.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | -2.38% | 294,862 |
| Nov 6, 2025 | 8,500.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 540,211 |
| Nov 5, 2025 | 8,700.00 | 8,700.00 | 8,300.00 | 8,400.00 | 8,400.00 | -2.33% | 326,452 |
| Nov 4, 2025 | 8,100.00 | 8,800.00 | 8,000.00 | 8,600.00 | 8,600.00 | 6.17% | 1,070,225 |
| Nov 3, 2025 | 7,700.00 | 8,600.00 | 7,700.00 | 8,100.00 | 8,100.00 | -4.71% | 490,535 |
| Oct 31, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 457,019 |
| Oct 30, 2025 | 8,600.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 640,773 |
| Oct 29, 2025 | 8,500.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | - | 526,833 |
| Oct 28, 2025 | 8,300.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,500.00 | 2.41% | 482,347 |
| Oct 27, 2025 | 8,100.00 | 8,600.00 | 8,000.00 | 8,300.00 | 8,300.00 | 2.47% | 834,460 |
| Oct 24, 2025 | 8,200.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | -2.41% | 444,756 |
| Oct 23, 2025 | 8,700.00 | 8,700.00 | 8,300.00 | 8,300.00 | 8,300.00 | -2.35% | 222,148 |
| Oct 22, 2025 | 8,000.00 | 8,500.00 | 7,900.00 | 8,500.00 | 8,500.00 | 8.97% | 1,160,343 |
| Oct 21, 2025 | 8,200.00 | 8,400.00 | 7,600.00 | 7,800.00 | 7,800.00 | -4.88% | 1,105,534 |
| Oct 20, 2025 | 9,100.00 | 9,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | -9.89% | 1,230,870 |
| Oct 17, 2025 | 9,300.00 | 9,500.00 | 9,100.00 | 9,100.00 | 9,100.00 | -2.15% | 651,824 |
| Oct 16, 2025 | 9,400.00 | 9,500.00 | 9,200.00 | 9,300.00 | 9,300.00 | -1.06% | 836,823 |
| Oct 15, 2025 | 9,600.00 | 9,700.00 | 9,400.00 | 9,400.00 | 9,400.00 | -2.08% | 532,190 |
| Oct 14, 2025 | 9,500.00 | 9,900.00 | 9,400.00 | 9,600.00 | 9,600.00 | 1.05% | 1,225,168 |
| Oct 13, 2025 | 9,500.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,500.00 | -1.04% | 745,186 |
| Oct 10, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | - | 599,291 |