Monday, January 30, 2023 7:10:28 PM - Markets open
VN-INDEX 1,102.57 -14.53/-1.30%
HNX-INDEX 220.78 +0.02/+0.01%
UPCOM-INDEX 75.40 +0.41/+0.55%
Asia - Pacific Investment Joint Stock Company (API : HNX)
Financials : Real Estate Holding & Development
10.30 -0.20/-1.90%
3:05:02 PM
Closing price on 11/22/2021
92.00 -6.00/-6.12%
Open 98.00
High 101.00
Low 90.00
Volume 480,500
Split-adjusted Price 41.78

Create Alert at: 9 11 12 ...
API Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/22/2021 -6.00 / -6.12% 98.00 101.00 90.00 92.00 95.11 41.78 480,500
11/19/2021 -0.30 / -0.31% 100.00 104.10 96.00 98.00 101.26 44.51 558,900
11/18/2021 -0.70 / -0.71% 99.00 100.00 97.50 98.30 98.60 44.64 440,200
11/17/2021 +0.90 / +0.92% 99.60 103.00 98.50 99.00 99.58 44.96 400,500
11/16/2021 -3.90 / -3.82% 102.00 102.00 98.10 98.10 99.76 44.55 355,900
11/15/2021 +6.50 / +6.81% 95.50 104.90 95.50 102.00 101.46 46.33 683,200
11/12/2021 -2.50 / -2.55% 98.00 98.00 95.00 95.50 96.25 43.37 392,000
11/11/2021 -1.80 / -1.80% 99.80 105.00 97.00 98.00 99.77 44.51 345,400
11/10/2021 -0.70 / -0.70% 100.50 100.90 94.00 99.80 97.60 45.33 454,300
11/9/2021 0.00 / 0.00% 100.50 101.00 97.60 100.50 98.59 45.64 323,500
11/8/2021 +0.20 / +0.20% 108.00 109.00 97.00 100.50 102.29 45.64 470,600
11/5/2021 +9.00 / +9.86% 95.00 100.40 95.00 100.30 100.01 45.55 821,000
11/4/2021 +8.30 / +10.00% 83.00 91.30 82.90 91.30 88.29 41.47 497,100
11/3/2021 -7.00 / -7.78% 93.50 99.00 82.00 83.00 92.17 37.70 603,800
11/2/2021 +8.10 / +9.89% 81.90 90.00 78.10 90.00 86.36 40.88 406,600
11/1/2021 +7.40 / +9.93% 76.80 81.90 76.80 81.90 79.93 37.20 442,900
10/29/2021 +4.60 / +6.58% 70.20 75.00 70.20 74.50 73.68 33.84 443,600
10/28/2021 +3.70 / +5.59% 68.00 70.00 66.20 69.90 67.84 31.75 304,800
10/27/2021 +0.20 / +0.30% 66.00 68.00 65.50 66.20 66.40 30.07 184,600
10/26/2021 +0.30 / +0.46% 70.00 70.00 60.00 66.00 66.35 29.98 490,800
10/25/2021 +5.90 / +9.87% 61.50 65.70 61.50 65.70 64.86 29.84 411,500
10/22/2021 +3.80 / +6.79% 56.00 60.00 56.00 59.80 58.19 27.16 288,700
10/21/2021 +0.40 / +0.72% 56.00 56.60 55.60 56.00 55.98 25.43 132,000
10/20/2021 +0.60 / +1.09% 55.00 56.10 55.00 55.60 55.55 25.25 201,700
10/19/2021 +1.20 / +2.23% 53.90 55.50 53.00 55.00 54.57 24.98 283,500
10/18/2021 +4.40 / +8.91% 49.70 54.30 49.50 53.80 52.31 24.43 473,300
10/15/2021 +0.20 / +0.41% 49.20 50.60 49.20 49.40 49.42 22.44 1,253,500
10/14/2021 +1.20 / +2.50% 48.00 49.50 47.80 49.20 49.00 22.35 241,100
10/13/2021 -1.80 / -3.61% 49.10 49.10 47.60 48.00 48.22 21.80 919,500
10/12/2021 +0.30 / +0.61% 51.20 51.20 48.80 49.80 49.68 22.62 260,100
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  369,700 4.90 4.26%
AGG  58,600 29.75 -0.34%
ASM  4,973,700 9.69 -0.92%
BII  1,158,800 2.30 9.52%
BVL  11,000 15.80 1.28%
C21  0 10.90 0.00%
CCI  100 26.45 -3.82%
CCL  150,200 5.70 4.40%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,102.57 -14.53/-1.30%
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.