Skip to main content
Asia Pacific Securities JSC (HNX:APS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
5,900.00
0.00 (0.00%)
At close: Apr 28, 2026

HNX:APS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,900.005,900.005,800.005,900.005,900.00-209,918
Apr 24, 20265,900.005,900.005,800.005,900.005,900.00-1.67%211,921
Apr 23, 20266,000.006,000.005,800.006,000.006,000.00-351,900
Apr 22, 20266,000.006,000.005,900.006,000.006,000.00-57,012
Apr 21, 20266,000.006,000.005,900.006,000.006,000.00-161,918
Apr 20, 20266,100.006,100.005,900.006,000.006,000.00-252,091
Apr 17, 20266,000.006,100.006,000.006,000.006,000.00-574,527
Apr 16, 20266,200.006,200.006,000.006,000.006,000.00-1.64%485,845
Apr 15, 20266,200.006,200.006,100.006,100.006,100.00-1.61%237,243
Apr 14, 20266,200.006,200.006,100.006,200.006,200.001.64%110,197
Apr 13, 20266,100.006,200.006,000.006,100.006,100.00-1.61%319,776
Apr 10, 20266,100.006,300.006,000.006,200.006,200.00-536,645
Apr 9, 20266,300.006,300.006,200.006,200.006,200.00-1.59%300,193
Apr 8, 20266,200.006,500.006,200.006,300.006,300.003.28%634,060
Apr 7, 20266,000.006,100.006,000.006,100.006,100.001.67%164,995
Apr 6, 20266,000.006,100.006,000.006,000.006,000.00-250,090
Apr 3, 20266,200.006,200.006,000.006,000.006,000.00-1.64%325,918
Apr 2, 20266,200.006,300.006,000.006,100.006,100.00-3.17%399,172
Apr 1, 20266,200.006,400.006,200.006,300.006,300.001.61%392,877
Mar 31, 20266,100.006,300.006,100.006,200.006,200.001.64%653,184
Mar 30, 20266,200.006,200.006,000.006,100.006,100.00-1.61%252,524
Mar 27, 20266,000.006,300.006,000.006,200.006,200.003.33%417,863
Mar 26, 20266,200.006,200.006,000.006,000.006,000.00-3.23%581,208
Mar 25, 20266,100.006,300.006,100.006,200.006,200.001.64%330,286
Mar 24, 20266,000.006,200.006,000.006,100.006,100.003.39%229,573
Mar 23, 20266,100.006,100.005,700.005,900.005,900.00-3.28%478,865
Mar 20, 20266,200.006,300.006,100.006,100.006,100.00-338,565
Mar 19, 20266,200.006,300.006,100.006,100.006,100.00-3.17%519,737
Mar 18, 20266,500.006,500.006,200.006,300.006,300.00-3.08%336,899
Mar 17, 20266,300.006,600.006,300.006,500.006,500.001.56%339,095
Mar 16, 20266,300.006,400.006,300.006,400.006,400.003.23%124,933
Mar 13, 20266,400.006,400.006,200.006,200.006,200.00-3.13%421,326
Mar 12, 20266,600.006,600.006,400.006,400.006,400.00-3.03%188,323
Mar 11, 20266,500.006,600.006,400.006,600.006,600.004.76%313,066
Mar 10, 20266,100.006,700.006,100.006,300.006,300.001.61%1,337,447
Mar 9, 20266,700.006,700.006,200.006,200.006,200.00-8.82%1,449,134
Mar 6, 20267,000.007,100.006,700.006,800.006,800.00-2.86%676,153
Mar 5, 20266,900.007,400.006,900.007,000.007,000.001.45%1,372,312
Mar 4, 20266,900.006,900.006,500.006,900.006,900.00-677,513
Mar 3, 20266,700.007,100.006,700.006,900.006,900.001.47%592,760
Mar 2, 20266,800.007,000.006,300.006,800.006,800.00-1.45%1,081,204
Feb 27, 20266,900.007,200.006,900.006,900.006,900.00-332,833
Feb 26, 20267,000.007,100.006,800.006,900.006,900.00-1.43%191,301
Feb 25, 20267,000.007,200.006,900.007,000.007,000.00-217,597
Feb 24, 20267,000.007,400.006,900.007,000.007,000.00-844,748
Feb 23, 20266,400.007,000.006,400.007,000.007,000.009.38%1,394,908
Feb 13, 20266,500.006,600.006,300.006,400.006,400.00-1.54%219,417
Feb 12, 20266,600.006,600.006,400.006,500.006,500.00-1.52%124,265
Feb 11, 20266,300.006,600.006,200.006,600.006,600.004.76%381,734
Feb 10, 20266,300.006,300.006,200.006,300.006,300.00-177,284
Feb 9, 20266,300.006,400.006,200.006,300.006,300.001.61%162,136
Feb 6, 20266,500.006,600.006,200.006,200.006,200.00-4.62%635,876
Feb 5, 20266,700.006,800.006,500.006,500.006,500.00-2.99%334,837
Feb 4, 20266,700.006,800.006,600.006,700.006,700.001.52%328,763
Feb 3, 20266,600.006,800.006,600.006,600.006,600.00-325,664
Feb 2, 20266,700.006,800.006,500.006,600.006,600.00-497,004
Jan 30, 20266,700.006,800.006,600.006,600.006,600.00-1.49%629,328
Jan 29, 20266,900.006,900.006,600.006,700.006,700.00-1.47%558,241
Jan 28, 20266,900.007,000.006,700.006,800.006,800.00-1.45%268,610
Jan 27, 20266,900.007,000.006,900.006,900.006,900.00-332,290
Jan 26, 20267,100.007,100.006,900.006,900.006,900.00-2.82%366,940
Jan 23, 20267,100.007,200.007,000.007,100.007,100.00-275,813
Jan 22, 20267,000.007,200.007,000.007,100.007,100.002.90%585,615
Jan 21, 20267,100.007,100.006,900.006,900.006,900.00-4.17%1,121,251
Jan 20, 20267,200.007,300.007,100.007,200.007,200.00-277,947
Jan 19, 20267,200.007,300.007,100.007,200.007,200.001.41%278,432
Jan 16, 20267,200.007,400.007,100.007,100.007,100.00-1.39%884,704
Jan 15, 20267,500.007,500.007,200.007,200.007,200.00-4.00%1,172,347
Jan 14, 20267,500.007,600.007,400.007,500.007,500.00-482,956
Jan 13, 20267,800.007,900.007,500.007,500.007,500.00-2.60%476,096
Jan 12, 20267,300.007,800.007,300.007,700.007,700.005.48%805,065
Jan 9, 20267,400.007,600.007,200.007,300.007,300.00-1.35%242,832
Jan 8, 20267,500.007,600.007,400.007,400.007,400.00-452,724
Jan 7, 20267,300.007,600.007,300.007,400.007,400.001.37%598,599
Jan 6, 20267,200.007,400.007,200.007,300.007,300.00-420,684
Jan 5, 20267,300.007,400.007,000.007,300.007,300.00-529,954
Dec 31, 20257,200.007,500.007,200.007,300.007,300.001.39%435,193
Dec 30, 20257,400.007,400.007,200.007,200.007,200.00-1.37%305,597
Dec 29, 20257,400.007,500.007,300.007,300.007,300.00-342,155
Dec 26, 20257,500.007,500.007,200.007,300.007,300.00-2.67%753,296
Dec 25, 20257,800.007,900.007,500.007,500.007,500.00-2.60%483,735
Dec 24, 20257,200.008,000.007,200.007,700.007,700.005.48%1,906,857
Dec 23, 20257,200.007,300.007,100.007,300.007,300.002.82%437,902
Dec 22, 20257,200.007,300.007,100.007,100.007,100.00-233,221
Dec 19, 20257,100.007,200.007,000.007,100.007,100.00-435,374
Dec 18, 20257,200.007,300.007,000.007,100.007,100.00-243,244
Dec 17, 20257,400.007,400.007,100.007,100.007,100.00-1.39%121,456
Dec 16, 20257,000.007,400.006,900.007,200.007,200.002.86%432,844
Dec 15, 20257,000.007,100.006,900.007,000.007,000.00-259,037
Dec 12, 20257,300.007,400.007,000.007,000.007,000.00-2.78%652,907
Dec 11, 20257,100.007,300.007,100.007,200.007,200.00-220,500
Dec 10, 20257,200.007,300.007,100.007,200.007,200.00-274,825
Dec 9, 20257,400.007,400.007,000.007,200.007,200.00-2.70%811,962
Dec 8, 20257,400.007,500.007,300.007,400.007,400.00-265,810
Dec 5, 20257,500.007,600.007,400.007,400.007,400.00-1.33%275,311
Dec 4, 20257,500.007,700.007,500.007,500.007,500.001.35%423,618
Dec 3, 20257,400.007,500.007,300.007,400.007,400.00-379,287
Dec 2, 20257,400.007,500.007,300.007,400.007,400.00-432,723
Dec 1, 20257,600.007,700.007,400.007,400.007,400.00-2.63%289,679
Nov 28, 20257,600.007,700.007,500.007,600.007,600.00-389,522