Thursday, August 18, 2022 11:50:47 AM - Markets open
VN-INDEX 1,272.34 -2.94/-0.23%
HNX-INDEX 300.37 -2.22/-0.73%
UPCOM-INDEX 92.66 -0.41/-0.44%
Asia - Pacific Investment Joint Stock Company (API : HNX)
Financials : Real Estate Holding & Development
38.80 -0.50/-1.27%
11:45:02 AM
Closing price on 3/1/2022
73.90 +2.10/+2.92%
Open 71.80
High 74.70
Low 71.20
Volume 118,600
Split-adjusted Price 73.90

Create Alert at: 36 40 42 ...
API Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/1/2022 +2.10 / +2.92% 71.80 74.70 71.20 73.90 73.05 73.90 118,600
2/28/2022 0.00 / 0.00% 71.00 73.00 68.20 71.80 70.81 71.80 202,600
2/25/2022 -4.20 / -5.53% 75.90 76.90 71.00 71.80 73.80 71.80 728,300
2/24/2022 -3.00 / -3.80% 79.00 79.00 71.50 76.00 76.60 76.00 235,100
2/23/2022 +0.50 / +0.64% 78.50 86.30 78.30 79.00 79.13 79.00 269,500
2/22/2022 0.00 / 0.00% 78.00 78.50 74.90 78.50 76.51 78.50 253,000
2/21/2022 +0.60 / +0.77% 77.50 80.00 77.50 78.50 79.12 78.50 262,400
2/18/2022 +0.70 / +0.91% 77.00 78.00 74.90 77.90 77.37 77.90 109,400
2/17/2022 -0.80 / -1.03% 78.50 79.70 76.50 77.20 77.97 77.20 189,300
2/16/2022 +5.50 / +7.59% 73.00 79.70 73.00 78.00 75.14 78.00 811,700
2/15/2022 +2.50 / +3.57% 69.70 72.50 68.00 72.50 70.81 72.50 106,100
2/14/2022 +0.20 / +0.29% 69.80 72.00 68.20 70.00 70.58 70.00 142,100
2/11/2022 +3.30 / +4.96% 67.00 70.00 67.00 69.80 68.71 69.80 203,100
2/10/2022 +2.50 / +3.91% 63.90 69.00 63.50 66.50 66.92 66.50 109,300
2/9/2022 +0.30 / +0.47% 63.60 64.00 62.90 64.00 63.58 64.00 45,100
2/8/2022 -1.60 / -2.45% 64.00 64.50 63.50 63.70 63.90 63.70 56,800
2/7/2022 +2.00 / +3.16% 67.80 67.80 63.50 65.30 64.90 65.30 35,500
1/28/2022 +2.90 / +4.80% 60.30 64.50 60.30 63.30 61.91 63.30 65,200
1/27/2022 -1.50 / -2.42% 63.00 63.00 58.80 60.40 60.01 60.40 91,500
1/26/2022 -0.90 / -1.43% 62.50 63.00 61.00 61.90 62.42 61.90 106,400
1/25/2022 +1.60 / +2.61% 57.10 63.60 55.50 62.80 61.67 62.80 67,300
1/24/2022 -6.80 / -10.00% 68.50 68.50 61.20 61.20 64.02 61.20 111,500
1/21/2022 +2.40 / +3.66% 65.70 70.80 65.70 68.00 69.10 68.00 253,500
1/20/2022 +5.90 / +9.88% 59.70 65.60 57.20 65.60 62.93 65.60 194,500
1/19/2022 -1.30 / -2.13% 61.00 61.50 56.80 59.70 59.03 59.70 127,800
1/18/2022 -1.00 / -1.61% 62.00 62.50 59.10 61.00 60.94 61.00 153,200
1/17/2022 -2.90 / -4.47% 64.80 68.00 61.50 62.00 64.44 62.00 89,700
1/14/2022 +4.80 / +7.99% 58.00 66.10 56.50 64.90 62.02 64.90 116,600
1/13/2022 -3.50 / -5.50% 65.00 65.00 60.10 60.10 62.09 60.10 103,800
1/12/2022 -3.70 / -5.50% 67.20 67.30 61.00 63.60 64.45 63.60 178,600
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  53,200 9.50 0.00%
AGG  95,400 37.30 -2.23%
ASM  1,184,300 16.05 -0.93%
BII  1,378,600 5.10 -3.77%
BVL  0 29.50 0.00%
C21  0 14.00 0.00%
CCI  0 27.20 0.00%
CCL  56,300 10.00 -0.50%
Market Update
Last updated at 11:45:02 AM
VN-INDEX 1,272.34 -2.94/-0.23%
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.