Tuesday, June 25, 2024 10:18:15 AM - Markets open
VN-INDEX 1,256.57 +2.45/+0.20%
HNX-INDEX 239.53 -0.21/-0.09%
UPCOM-INDEX 99.10 +0.04/+0.04%
Asia - Pacific Investment Joint Stock Company (API : HNX)
Financials : Real Estate Holding & Development
8.00 +0.10/+1.27%
10:15:00 AM
Closing price on 4/20/2022
50.40 +0.80/+1.61%
Open 49.60
High 51.20
Low 49.00
Volume 227,000
Split-adjusted Price 22.89

Create Alert at: 8 8 8 ...
API Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/20/2022 +0.80 / +1.61% 49.60 51.20 49.00 50.40 49.83 22.89 227,000
4/19/2022 -5.50 / -9.98% 55.10 57.00 49.60 49.60 51.16 22.53 206,300
4/18/2022 -6.10 / -9.97% 61.00 61.00 55.10 55.10 56.17 25.02 245,100
4/15/2022 -2.10 / -3.32% 63.30 66.00 59.00 61.20 60.92 27.80 75,200
4/14/2022 -2.80 / -4.24% 66.10 66.10 63.00 63.30 64.00 28.75 25,500
4/13/2022 +6.00 / +9.98% 60.50 66.10 59.40 66.10 62.02 30.02 75,000
4/12/2022 -3.90 / -6.09% 64.00 64.20 60.10 60.10 62.19 27.30 78,200
4/8/2022 -1.10 / -1.69% 65.60 66.50 64.00 64.00 65.10 29.07 71,000
4/7/2022 -1.90 / -2.84% 67.00 67.10 65.10 65.10 66.10 29.57 95,300
4/6/2022 -3.00 / -4.29% 69.50 69.50 67.00 67.00 67.65 30.43 175,300
4/5/2022 -1.00 / -1.41% 70.80 70.90 69.50 70.00 69.83 31.79 71,100
4/4/2022 -0.90 / -1.25% 72.20 73.00 70.40 71.00 70.79 32.25 105,500
4/1/2022 -0.50 / -0.69% 72.40 72.60 70.00 71.90 70.85 32.65 134,900
3/31/2022 +1.80 / +2.55% 70.50 72.60 69.50 72.40 71.24 32.88 360,000
3/30/2022 +1.00 / +1.44% 69.60 70.60 67.50 70.60 68.84 32.06 214,600
3/29/2022 -0.40 / -0.57% 70.00 71.00 69.60 69.60 70.01 31.61 192,500
3/28/2022 -1.10 / -1.55% 71.00 71.00 67.00 70.00 69.06 31.79 183,200
3/25/2022 +1.10 / +1.57% 70.30 71.70 70.00 71.10 70.48 32.29 136,800
3/24/2022 -1.00 / -1.41% 70.80 71.00 69.10 70.00 69.94 31.79 99,900
3/23/2022 +1.20 / +1.72% 69.80 72.40 68.50 71.00 69.30 32.25 85,400
3/22/2022 -1.30 / -1.83% 72.00 72.70 69.70 69.80 70.89 31.70 127,700
3/21/2022 +1.60 / +2.30% 69.50 73.00 69.10 71.10 69.99 32.29 163,000
3/18/2022 +0.50 / +0.72% 68.30 69.70 68.30 69.50 69.18 31.56 86,900
3/17/2022 0.00 / 0.00% 69.50 69.90 68.50 69.00 68.98 31.34 152,000
3/16/2022 +1.30 / +1.92% 67.80 69.90 67.80 69.00 68.97 31.34 92,700
3/15/2022 +1.80 / +2.73% 66.00 68.60 65.90 67.70 67.29 30.75 116,700
3/14/2022 -0.10 / -0.15% 66.00 66.90 65.10 65.90 65.82 29.93 144,300
3/11/2022 -2.90 / -4.21% 69.00 69.00 66.00 66.00 67.62 29.98 173,400
3/10/2022 +0.20 / +0.29% 68.70 71.00 68.70 68.90 69.21 31.29 101,900
3/9/2022 -1.70 / -2.41% 70.00 71.00 67.90 68.70 69.17 31.20 142,400
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  91,500 5.80 -1.69%
AGG  176,600 23.60 0.43%
ASM  319,600 11.10 1.37%
BCR  194,200 6.00 -1.64%
BII  0 0.90 0.00%
BVL  0 11.00 0.00%
C21  0 17.00 0.00%
CCI  200 21.15 0.00%
Market Update
Last updated at 10:14:59 AM
VN-INDEX 1,256.57 +2.45/+0.20%
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.