Thursday, September 29, 2022 6:15:09 PM - Markets open
VN-INDEX 1,126.07 -17.55/-1.53%
HNX-INDEX 249.41 -2.94/-1.17%
UPCOM-INDEX 85.22 -0.62/-0.72%
Asia - Pacific Investment Joint Stock Company (API : HNX)
Financials : Real Estate Holding & Development
15.60 -0.40/-2.50%
3:05:02 PM
Closing price on 1/28/2022
63.30 +2.90/+4.80%
Open 60.30
High 64.50
Low 60.30
Volume 65,200
Split-adjusted Price 28.75

Create Alert at: 14 16 17 ...
API Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/28/2022 +2.90 / +4.80% 60.30 64.50 60.30 63.30 61.91 28.75 65,200
1/27/2022 -1.50 / -2.42% 63.00 63.00 58.80 60.40 60.01 27.43 91,500
1/26/2022 -0.90 / -1.43% 62.50 63.00 61.00 61.90 62.42 28.11 106,400
1/25/2022 +1.60 / +2.61% 57.10 63.60 55.50 62.80 61.67 28.52 67,300
1/24/2022 -6.80 / -10.00% 68.50 68.50 61.20 61.20 64.02 27.80 111,500
1/21/2022 +2.40 / +3.66% 65.70 70.80 65.70 68.00 69.10 30.88 253,500
1/20/2022 +5.90 / +9.88% 59.70 65.60 57.20 65.60 62.93 29.79 194,500
1/19/2022 -1.30 / -2.13% 61.00 61.50 56.80 59.70 59.03 27.11 127,800
1/18/2022 -1.00 / -1.61% 62.00 62.50 59.10 61.00 60.94 27.70 153,200
1/17/2022 -2.90 / -4.47% 64.80 68.00 61.50 62.00 64.44 28.16 89,700
1/14/2022 +4.80 / +7.99% 58.00 66.10 56.50 64.90 62.02 29.48 116,600
1/13/2022 -3.50 / -5.50% 65.00 65.00 60.10 60.10 62.09 27.30 103,800
1/12/2022 -3.70 / -5.50% 67.20 67.30 61.00 63.60 64.45 28.89 178,600
1/11/2022 -1.50 / -2.18% 70.00 70.00 66.90 67.30 68.29 30.57 101,200
1/10/2022 +0.70 / +1.03% 68.10 71.50 68.00 68.80 69.62 31.25 125,100
1/7/2022 +1.10 / +1.64% 67.00 71.00 67.00 68.10 68.69 30.93 113,000
1/6/2022 -4.00 / -5.63% 71.00 71.00 65.00 67.00 67.39 30.43 227,700
1/5/2022 -5.00 / -6.58% 75.70 75.90 70.00 71.00 72.88 32.25 229,800
1/4/2022 0.00 / 0.00% 77.60 77.60 75.60 76.00 76.12 34.52 136,500
12/31/2021 -0.80 / -1.04% 76.80 77.00 74.30 76.00 76.25 34.52 203,900
12/30/2021 -1.20 / -1.54% 78.00 79.20 76.50 76.80 77.84 34.88 115,800
12/29/2021 +1.70 / +2.23% 76.30 78.50 75.00 78.00 76.73 35.43 271,300
12/28/2021 +2.60 / +3.53% 77.30 80.90 75.00 76.30 77.61 34.65 374,800
12/27/2021 +6.70 / +10.00% 70.50 73.70 70.50 73.70 73.68 33.47 287,500
12/24/2021 +4.90 / +7.89% 62.00 67.00 55.90 67.00 60.70 30.43 524,800
12/23/2021 -6.80 / -9.87% 68.90 69.00 62.10 62.10 62.73 28.20 475,400
12/22/2021 -7.60 / -9.93% 76.50 77.00 68.90 68.90 70.87 31.29 580,600
12/21/2021 -1.50 / -1.92% 79.00 79.00 75.50 76.50 76.93 34.74 172,400
12/20/2021 -0.90 / -1.14% 78.90 78.90 72.00 78.00 76.32 35.43 162,400
12/17/2021 -2.10 / -2.59% 79.90 82.20 78.70 78.90 80.50 35.83 287,000
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  153,800 6.80 0.00%
AGG  170,300 36.00 -0.41%
ASM  4,801,900 14.30 -5.30%
BII  1,065,400 3.20 0.00%
BVL  0 23.00 0.00%
C21  500 13.80 -4.17%
CCI  100 26.70 -0.37%
CCL  83,500 8.16 -0.12%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,126.07 -17.55/-1.53%
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.