Wednesday, April 17, 2024 12:49:31 PM - Markets open
VN-INDEX 1,211.63 -4.05/-0.33%
HNX-INDEX 228.43 -0.40/-0.17%
UPCOM-INDEX 88.50 -0.13/-0.15%
Asia - Pacific Investment Joint Stock Company (API : HNX)
Financials : Real Estate Holding & Development
4.00 0.00/0.00%
12:45:01 PM
Closing price on 10/8/2021
49.10 +1.10/+2.29%
Open 48.10
High 50.00
Low 48.10
Volume 267,000
Split-adjusted Price 22.30

Create Alert at: 4 4 4 ...
API Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/8/2021 +1.10 / +2.29% 48.10 50.00 48.10 49.10 49.33 22.30 267,000
10/7/2021 0.00 / 0.00% 48.00 48.30 47.20 48.00 47.45 21.80 254,700
10/6/2021 0.00 / 0.00% 48.00 48.10 47.10 48.00 47.49 21.80 190,800
10/5/2021 +1.00 / +2.13% 47.00 49.00 46.90 48.00 48.17 21.80 266,500
10/4/2021 +1.00 / +2.16% 46.40 47.50 46.30 47.30 46.85 21.35 357,300
10/1/2021 +1.30 / +2.89% 44.90 47.10 44.40 46.30 45.81 20.89 312,400
9/30/2021 -1.30 / -2.81% 46.00 47.00 44.50 45.00 45.54 20.31 339,400
9/29/2021 +1.20 / +2.66% 47.00 47.50 45.60 46.30 46.69 20.89 283,300
9/28/2021 +4.10 / +10.00% 40.90 45.10 40.90 45.10 44.34 20.35 1,161,500
9/27/2021 +0.50 / +1.23% 40.00 41.90 40.00 41.00 41.21 18.50 1,101,000
9/24/2021 0.00 / 0.00% 40.50 40.50 39.00 40.50 39.83 18.28 1,708,947
9/23/2021 -1.50 / -3.57% 41.50 42.50 40.30 40.50 41.43 18.28 1,002,100
9/22/2021 +2.00 / +5.00% 40.00 42.00 39.50 42.00 40.42 18.95 1,023,800
9/21/2021 +1.70 / +4.44% 37.80 40.20 37.10 40.00 39.13 18.05 669,700
9/20/2021 -2.20 / -5.43% 43.00 43.80 38.20 38.30 40.52 17.28 1,309,100
9/17/2021 +3.60 / +9.76% 40.50 40.50 38.00 40.50 40.17 18.28 1,260,500
9/16/2021 +3.30 / +9.82% 34.50 36.90 33.80 36.90 36.26 16.65 600,000
9/15/2021 -0.20 / -0.59% 35.00 35.00 32.60 33.60 33.60 15.16 467,600
9/14/2021 +1.60 / +4.97% 35.00 35.40 30.80 33.80 33.41 15.25 1,180,800
9/13/2021 +2.90 / +9.90% 32.20 32.20 32.20 32.20 32.20 14.53 738,500
9/10/2021 +2.60 / +9.74% 29.30 29.30 29.30 29.30 29.30 13.22 99,400
9/9/2021 +2.40 / +9.88% 25.00 26.70 25.00 26.70 26.62 12.05 13,010,000
9/8/2021 +0.40 / +1.67% 24.00 26.00 23.90 24.30 24.96 10.97 1,869,800
9/7/2021 +0.20 / +0.84% 23.80 24.30 23.60 23.90 23.92 10.79 506,600
9/6/2021 -0.50 / -2.07% 24.20 25.00 23.70 23.70 24.30 10.70 536,800
9/1/2021 +1.70 / +7.56% 22.50 24.50 22.40 24.20 23.19 10.92 537,000
8/31/2021 -0.10 / -0.44% 22.70 23.00 22.30 22.50 22.59 10.15 280,200
8/30/2021 +2.00 / +9.71% 21.00 22.60 21.00 22.60 22.02 10.20 427,200
8/27/2021 +0.50 / +2.49% 20.10 20.80 19.50 20.60 20.28 9.30 47,100
8/26/2021 0.00 / 0.00% 20.10 20.30 19.90 20.10 20.01 9.07 71,500
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  526,000 3.30 10.00%
AGG  224,400 21.00 0.48%
ASM  919,100 11.25 -0.88%
BCR  194,600 5.00 -1.96%
BII  0 0.80 0.00%
BVL  300 12.00 1.69%
C21  200 12.00 -14.89%
CCI  100 20.45 6.79%
Market Update
Last updated at 12:44:59 PM
VN-INDEX 1,211.63 -4.05/-0.33%
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.