Friday, March 29, 2024 10:05:09 PM - Markets open
VN-INDEX 1,284.09 -6.09/-0.47%
HNX-INDEX 242.58 -1.33/-0.55%
UPCOM-INDEX 91.57 +0.09/+0.10%
Asia - Pacific Investment Joint Stock Company (API : HNX)
Financials : Real Estate Holding & Development
5.20 -0.10/-1.89%
3:04:59 PM
Closing price on 12/6/2021
73.80 -8.20/-10.00%
Open 82.00
High 83.10
Low 73.80
Volume 393,800
Split-adjusted Price 33.52

Create Alert at: 5 5 5 ...
API Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/6/2021 -8.20 / -10.00% 82.00 83.10 73.80 73.80 75.16 33.52 393,800
12/3/2021 -1.50 / -1.80% 83.50 85.50 82.00 82.00 83.50 37.24 152,800
12/2/2021 -8.00 / -8.74% 90.50 91.50 83.50 83.50 87.06 37.92 172,900
12/1/2021 +4.50 / +5.17% 87.00 91.50 83.80 91.50 88.26 41.56 170,500
11/30/2021 -0.50 / -0.57% 88.00 92.60 87.00 87.00 89.10 39.51 149,800
11/29/2021 +7.50 / +9.38% 83.00 88.00 76.50 87.50 82.70 39.74 515,700
11/26/2021 -7.10 / -8.15% 87.10 88.90 80.00 80.00 83.67 36.33 269,500
11/25/2021 -3.10 / -3.44% 90.00 91.00 86.00 87.10 87.40 39.56 244,800
11/24/2021 -2.80 / -3.01% 97.00 97.00 89.50 90.20 91.70 40.97 147,900
11/23/2021 +1.00 / +1.09% 87.00 93.00 83.00 93.00 88.01 42.24 208,000
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
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  280,800 3.70 0.00%
AGG  1,114,500 23.90 -1.24%
ASM  3,170,300 13.05 -2.25%
BCR  1,098,800 5.70 -1.72%
BII  620,800 0.80 0.00%
BVL  500 12.90 8.40%
C21  800 14.20 0.00%
CCI  0 20.60 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,284.09 -6.09/-0.47%
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.