Monday, January 30, 2023 1:09:56 AM - Markets open
VN-INDEX 1,117.10 +9.02/+0.81%
HNX-INDEX 220.76 +0.89/+0.40%
UPCOM-INDEX 74.99 +1.01/+1.37%
Asia - Pacific Investment Joint Stock Company (API : HNX)
Financials : Real Estate Holding & Development
10.50 +0.10/+0.96%
3:05:04 PM
Closing price on 12/5/2022
14.00 -0.20/-1.41%
Open 14.30
High 15.40
Low 14.00
Volume 796,000
Split-adjusted Price 14.00

Create Alert at: 9 11 12 ...
API Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/5/2022 -0.20 / -1.41% 14.30 15.40 14.00 14.00 14.45 14.00 796,000
12/2/2022 +0.60 / +4.41% 13.60 14.40 12.40 14.20 13.26 14.20 1,106,900
12/1/2022 +1.00 / +7.94% 12.60 13.80 12.60 13.60 13.70 13.60 1,177,700
11/30/2022 +1.10 / +9.57% 12.60 12.60 11.70 12.60 12.19 12.60 775,500
11/29/2022 +1.00 / +9.52% 11.50 11.50 10.30 11.50 11.23 11.50 1,589,500
11/28/2022 +0.90 / +9.38% 8.70 10.50 8.70 10.50 10.42 10.50 103,700
11/25/2022 +0.80 / +9.09% 9.40 9.60 9.40 9.60 9.60 9.60 289,900
11/24/2022 +0.80 / +10.00% 8.00 8.80 7.40 8.80 8.17 8.80 751,400
11/23/2022 -0.40 / -4.76% 8.40 8.80 8.00 8.00 8.30 8.00 642,500
11/22/2022 +0.70 / +9.09% 8.20 8.40 8.00 8.40 8.35 8.40 1,137,500
11/21/2022 +0.70 / +10.00% 7.60 7.70 7.30 7.70 7.65 7.70 410,900
11/18/2022 +0.60 / +9.38% 6.70 7.00 6.00 7.00 6.61 7.00 1,394,200
11/17/2022 +0.50 / +8.47% 6.20 6.40 6.20 6.40 6.36 6.40 880,900
11/16/2022 +0.50 / +9.26% 4.90 5.90 4.90 5.90 5.19 5.90 956,200
11/15/2022 -0.50 / -8.47% 5.90 5.90 5.40 5.40 5.41 5.40 506,400
11/14/2022 -0.60 / -9.23% 6.20 6.30 5.90 5.90 6.03 5.90 581,500
11/11/2022 -0.10 / -1.52% 6.80 7.10 6.10 6.50 6.75 6.50 983,000
11/10/2022 -0.70 / -9.59% 6.60 7.00 6.60 6.60 6.66 6.60 490,200
11/9/2022 +0.20 / +2.82% 7.10 7.70 7.00 7.30 7.40 7.30 469,400
11/8/2022 -0.20 / -2.74% 6.60 7.30 6.60 7.10 6.87 7.10 561,400
11/7/2022 -0.80 / -9.88% 8.10 8.20 7.30 7.30 7.49 7.30 675,800
11/4/2022 -0.90 / -10.00% 9.00 9.00 8.10 8.10 8.30 8.10 940,500
11/3/2022 -0.30 / -3.23% 9.10 9.30 8.90 9.00 9.07 9.00 446,500
11/2/2022 +0.10 / +1.09% 9.40 9.60 9.00 9.30 9.22 9.30 322,400
11/1/2022 -0.70 / -7.07% 9.00 9.80 9.00 9.20 9.17 9.20 1,634,800
10/31/2022 -0.30 / -2.94% 10.30 10.30 9.30 9.90 9.60 9.90 98,400
10/28/2022 0.00 / 0.00% 10.40 10.60 10.00 10.20 10.36 10.20 166,700
10/27/2022 +0.80 / +8.51% 9.60 10.20 9.00 10.20 9.70 10.20 192,900
10/26/2022 -0.60 / -6.00% 10.40 10.40 9.00 9.40 9.31 9.40 181,100
10/25/2022 +0.10 / +1.01% 9.40 10.20 9.00 10.00 9.38 10.00 366,900
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  221,600 4.70 -2.08%
AGG  56,200 29.85 0.00%
ASM  6,121,600 9.78 -1.01%
BII  629,900 2.10 -4.55%
BVL  9,700 15.60 14.71%
C21  500 10.80 0.93%
CCI  200 27.50 -0.90%
CCL  110,100 5.46 2.82%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,117.10 +9.02/+0.81%
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.