Thursday, October 6, 2022 10:39:08 AM - Markets open
VN-INDEX 1,094.89 -9.37/-0.85%
HNX-INDEX 241.09 -1.03/-0.43%
UPCOM-INDEX 83.40 -0.39/-0.47%
Asia - Pacific Investment Joint Stock Company (API : HNX)
Financials : Real Estate Holding & Development
13.80 -0.40/-2.82%
10:35:00 AM
Closing price on 10/6/2022
13.80 -0.40/-2.82%
Open 14.20
High 14.20
Low 13.70
Volume 40,800
Split-adjusted Price 13.80

Create Alert at: 12 14 15 ...
API Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/6/2022 -0.40 / -2.82% 14.20 14.20 13.70 13.80 13.94 13.80 40,800
10/5/2022 +0.50 / +3.65% 13.80 14.40 13.70 14.20 14.09 14.20 234,600
10/4/2022 0.00 / 0.00% 13.70 14.40 13.40 13.70 13.85 13.70 133,700
10/3/2022 -1.50 / -9.87% 15.20 15.20 13.70 13.70 14.26 13.70 265,200
9/30/2022 -0.40 / -2.56% 15.50 15.60 14.20 15.20 14.95 15.20 337,500
9/29/2022 -0.40 / -2.50% 16.50 16.50 15.50 15.60 16.11 15.60 225,100
9/28/2022 -0.20 / -1.23% 16.50 16.50 15.60 16.00 15.97 16.00 173,400
9/27/2022 +0.20 / +1.25% 16.00 16.50 15.50 16.20 15.93 16.20 268,500
9/26/2022 -1.00 / -5.88% 17.00 17.00 15.30 16.00 15.72 16.00 826,700
9/23/2022 -0.70 / -3.95% 17.60 17.90 16.90 17.00 17.25 17.00 369,200
9/22/2022 +0.20 / +1.14% 17.20 17.80 16.80 17.70 17.26 17.70 266,300
9/21/2022 -0.20 / -1.13% 18.00 18.00 17.10 17.50 17.47 17.50 117,100
9/20/2022 +0.60 / +3.51% 17.40 18.00 16.20 17.70 16.87 17.70 344,900
9/19/2022 -1.70 / -9.04% 18.80 18.90 17.10 17.10 17.91 17.10 344,600
9/16/2022 -0.60 / -3.09% 19.40 19.40 18.70 18.80 19.01 18.80 264,900
9/15/2022 +0.20 / +1.04% 19.20 20.50 19.20 19.40 19.51 19.40 278,000
9/14/2022 -0.60 / -3.03% 19.50 19.60 18.60 19.20 19.19 19.20 374,400
9/13/2022 -0.70 / -3.41% 20.50 20.90 19.50 19.80 19.94 19.80 356,500
9/12/2022 +0.50 / +2.50% 20.50 21.90 20.50 20.50 20.94 20.50 330,500
9/9/2022 -0.90 / -4.31% 20.90 21.60 19.30 20.00 19.85 20.00 430,900
9/8/2022 -2.20 / -9.52% 23.10 23.10 20.90 20.90 21.38 20.90 1,048,100
9/7/2022 +0.20 / +0.87% 22.90 23.50 21.20 23.10 22.55 23.10 588,700
9/6/2022 +1.10 / +5.05% 23.90 23.90 22.90 22.90 23.61 22.90 1,698,800
9/5/2022 -1.50 / -3.03% 50.00 52.00 44.80 48.00 48.61 21.80 807,900
8/31/2022 -5.50 / -10.00% 50.00 54.00 49.50 49.50 50.77 22.48 925,000
8/30/2022 +2.80 / +5.36% 50.60 55.00 49.20 55.00 51.06 24.98 682,800
8/29/2022 -5.80 / -10.00% 58.00 58.00 52.20 52.20 52.69 23.71 1,284,500
8/26/2022 +3.30 / +6.03% 54.70 59.80 54.70 58.00 56.81 26.34 596,700
8/25/2022 +4.90 / +9.84% 51.80 54.70 51.00 54.70 54.60 24.84 834,900
8/24/2022 +4.50 / +9.93% 49.80 49.80 45.30 49.80 47.66 22.62 1,362,900
API News
01/12 API: Redemption of bonds before maturity date from investors
27/11 API: Change in personnel
26/11 API: Notice of record date for cash dividend payment
24/11 API: Board Resolution
24/11 API: Redemption of bonds before maturity date from investors
Related Companies
Volume Price Change
AAV  33,400 6.90 0.00%
AGG  46,800 35.80 -0.42%
ASM  820,900 14.85 0.00%
BII  229,300 3.10 0.00%
BVL  0 22.50 0.00%
C21  0 13.00 0.00%
CCI  600 24.95 2.46%
CCL  14,100 7.12 -1.66%
Market Update
Last updated at 10:35:00 AM
VN-INDEX 1,094.89 -9.37/-0.85%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.