Asia Pacific Securities JSC (HNX:APS)
Vietnam
· Delayed Price · Currency is VND 7,500.00
+100.00 (1.35%)
At close: Dec 4, 2025
HNX:APS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 9,900.00 | 9,900.00 | 9,500.00 | 9,600.00 | 9,600.00 | -1.03% | 372,810 |
| Oct 8, 2025 | 9,900.00 | 10,200.00 | 9,500.00 | 9,700.00 | 9,700.00 | 2.11% | 692,891 |
| Oct 7, 2025 | 10,000.00 | 10,100.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.06% | 707,599 |
| Oct 6, 2025 | 8,900.00 | 9,700.00 | 8,900.00 | 9,700.00 | 9,700.00 | 8.99% | 887,371 |
| Oct 3, 2025 | 9,200.00 | 9,200.00 | 8,900.00 | 8,900.00 | 8,900.00 | -3.26% | 782,978 |
| Oct 2, 2025 | 9,500.00 | 9,700.00 | 9,200.00 | 9,200.00 | 9,200.00 | -3.16% | 818,834 |
| Oct 1, 2025 | 9,500.00 | 9,900.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.04% | 566,364 |
| Sep 30, 2025 | 9,700.00 | 9,900.00 | 9,300.00 | 9,600.00 | 9,600.00 | -1.03% | 949,160 |
| Sep 29, 2025 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.02% | 415,302 |
| Sep 26, 2025 | 9,900.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 759,346 |
| Sep 25, 2025 | 10,000.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 805,923 |
| Sep 24, 2025 | 9,600.00 | 9,900.00 | 9,400.00 | 9,900.00 | 9,900.00 | 3.13% | 560,507 |
| Sep 23, 2025 | 9,600.00 | 9,900.00 | 8,700.00 | 9,600.00 | 9,600.00 | - | 712,801 |
| Sep 22, 2025 | 10,100.00 | 10,200.00 | 9,500.00 | 9,600.00 | 9,600.00 | -4.95% | 1,604,402 |
| Sep 19, 2025 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 632,930 |
| Sep 18, 2025 | 10,400.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | - | 524,325 |
| Sep 17, 2025 | 10,400.00 | 10,800.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 1,001,932 |
| Sep 16, 2025 | 10,500.00 | 10,800.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.95% | 912,853 |
| Sep 15, 2025 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 2.94% | 769,000 |
| Sep 12, 2025 | 10,400.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 1,111,191 |
| Sep 11, 2025 | 10,300.00 | 10,400.00 | 9,600.00 | 10,400.00 | 10,400.00 | 0.97% | 1,337,100 |
| Sep 10, 2025 | 10,500.00 | 10,700.00 | 10,200.00 | 10,300.00 | 10,300.00 | -1.90% | 858,222 |
| Sep 9, 2025 | 10,100.00 | 10,600.00 | 10,100.00 | 10,500.00 | 10,500.00 | 3.96% | 1,545,900 |
| Sep 8, 2025 | 10,900.00 | 11,000.00 | 10,000.00 | 10,100.00 | 10,100.00 | -7.34% | 2,595,851 |
| Sep 5, 2025 | 11,600.00 | 11,700.00 | 10,900.00 | 10,900.00 | 10,900.00 | -5.22% | 2,019,605 |
| Sep 4, 2025 | 11,300.00 | 11,600.00 | 11,100.00 | 11,500.00 | 11,500.00 | 2.68% | 2,241,433 |
| Sep 3, 2025 | 11,200.00 | 11,500.00 | 11,000.00 | 11,200.00 | 11,200.00 | -0.88% | 1,356,569 |
| Aug 29, 2025 | 11,000.00 | 11,800.00 | 11,000.00 | 11,300.00 | 11,300.00 | 2.73% | 3,322,221 |
| Aug 28, 2025 | 10,600.00 | 11,300.00 | 10,400.00 | 11,000.00 | 11,000.00 | 2.80% | 2,400,736 |
| Aug 27, 2025 | 11,000.00 | 11,300.00 | 10,500.00 | 10,700.00 | 10,700.00 | - | 2,317,108 |
| Aug 26, 2025 | 9,900.00 | 10,700.00 | 9,800.00 | 10,700.00 | 10,700.00 | 9.18% | 2,120,646 |
| Aug 25, 2025 | 9,600.00 | 10,100.00 | 9,500.00 | 9,800.00 | 9,800.00 | 3.16% | 1,960,413 |
| Aug 22, 2025 | 10,200.00 | 10,200.00 | 9,200.00 | 9,500.00 | 9,500.00 | -6.86% | 3,834,690 |
| Aug 21, 2025 | 10,700.00 | 10,800.00 | 10,200.00 | 10,200.00 | 10,200.00 | -4.67% | 3,170,460 |
| Aug 20, 2025 | 11,500.00 | 11,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | -6.14% | 4,393,103 |
| Aug 19, 2025 | 11,100.00 | 11,700.00 | 11,000.00 | 11,400.00 | 11,400.00 | 1.79% | 3,740,799 |
| Aug 18, 2025 | 11,800.00 | 12,000.00 | 11,200.00 | 11,200.00 | 11,200.00 | -5.08% | 3,425,546 |
| Aug 15, 2025 | 12,800.00 | 13,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | -7.81% | 5,945,761 |
| Aug 14, 2025 | 13,000.00 | 14,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 3,581,351 |
| Aug 13, 2025 | 12,000.00 | 13,000.00 | 11,600.00 | 13,000.00 | 13,000.00 | 9.24% | 5,899,386 |
| Aug 12, 2025 | 12,100.00 | 12,200.00 | 11,400.00 | 11,900.00 | 11,900.00 | -1.65% | 2,207,882 |
| Aug 11, 2025 | 11,700.00 | 12,200.00 | 10,900.00 | 12,100.00 | 12,100.00 | 3.42% | 2,180,197 |
| Aug 8, 2025 | 12,100.00 | 12,300.00 | 11,000.00 | 11,700.00 | 11,700.00 | -3.31% | 2,367,195 |
| Aug 7, 2025 | 13,100.00 | 13,300.00 | 11,700.00 | 12,100.00 | 12,100.00 | -6.92% | 8,863,151 |
| Aug 6, 2025 | 13,000.00 | 13,600.00 | 12,500.00 | 13,000.00 | 13,000.00 | - | 1,978,312 |
| Aug 5, 2025 | 13,500.00 | 14,200.00 | 12,200.00 | 13,000.00 | 13,000.00 | -3.70% | 3,962,383 |
| Aug 4, 2025 | 13,300.00 | 13,500.00 | 12,500.00 | 13,500.00 | 13,500.00 | 0.75% | 3,036,000 |
| Aug 1, 2025 | 13,800.00 | 14,200.00 | 13,200.00 | 13,400.00 | 13,400.00 | 0.75% | 3,850,210 |
| Jul 31, 2025 | 12,900.00 | 13,300.00 | 12,500.00 | 13,300.00 | 13,300.00 | 9.92% | 4,954,519 |
| Jul 30, 2025 | 10,200.00 | 12,100.00 | 10,200.00 | 12,100.00 | 12,100.00 | 10.00% | 4,824,039 |
| Jul 29, 2025 | 11,500.00 | 11,800.00 | 10,600.00 | 11,000.00 | 11,000.00 | 1.85% | 7,951,767 |
| Jul 28, 2025 | 10,000.00 | 10,800.00 | 10,000.00 | 10,800.00 | 10,800.00 | 9.09% | 2,985,883 |
| Jul 25, 2025 | 8,800.00 | 9,900.00 | 8,700.00 | 9,900.00 | 9,900.00 | 10.00% | 5,652,067 |
| Jul 24, 2025 | 8,700.00 | 9,000.00 | 8,300.00 | 9,000.00 | 9,000.00 | 3.45% | 2,971,119 |
| Jul 23, 2025 | 9,000.00 | 9,300.00 | 8,600.00 | 8,700.00 | 8,700.00 | -3.33% | 2,044,275 |
| Jul 22, 2025 | 8,700.00 | 9,000.00 | 8,400.00 | 9,000.00 | 9,000.00 | 3.45% | 3,577,520 |
| Jul 21, 2025 | 9,600.00 | 9,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -9.38% | 3,699,805 |
| Jul 18, 2025 | 10,000.00 | 10,100.00 | 9,200.00 | 9,600.00 | 9,600.00 | -4.00% | 3,149,446 |
| Jul 17, 2025 | 9,300.00 | 10,100.00 | 9,300.00 | 10,000.00 | 10,000.00 | 8.70% | 4,993,809 |