Tuesday, May 28, 2024 11:13:51 AM - Markets open
VN-INDEX 1,272.44 +4.76/+0.38%
HNX-INDEX 244.84 +2.01/+0.83%
UPCOM-INDEX 95.04 +0.17/+0.18%
Asia - Pacific Investment Joint Stock Company (API : HNX)
Financials : Real Estate Holding & Development
11.30 +1.00/+9.71%
11:05:01 AM
Closing price on 4/28/2022
53.10 +0.10/+0.19%
Open 53.00
High 57.00
Low 52.90
Volume 94,600
Split-adjusted Price 24.12

Create Alert at: 10 12 13 ...
API Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/28/2022 +0.10 / +0.19% 53.00 57.00 52.90 53.10 53.72 24.12 94,600
4/27/2022 +4.60 / +9.50% 48.40 53.00 48.00 53.00 50.25 24.07 102,800
4/26/2022 +4.40 / +10.00% 44.00 48.40 39.70 48.40 43.57 21.98 159,700
4/25/2022 -1.40 / -3.08% 46.80 48.10 42.10 44.00 44.60 19.98 177,000
4/22/2022 0.00 / 0.00% 45.40 49.80 41.00 45.40 46.31 20.62 372,500
4/21/2022 -5.00 / -9.92% 45.40 45.50 45.40 45.40 45.40 20.62 32,000
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
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  3,113,700 7.00 9.38%
AGG  558,400 25.60 1.99%
ASM  891,200 11.75 1.29%
BCR  325,700 5.80 1.75%
BII  0 0.80 0.00%
BVL  200 10.60 -5.36%
C21  400 18.90 13.17%
CCI  0 21.10 0.00%
Market Update
Last updated at 11:04:59 AM
VN-INDEX 1,272.44 +4.76/+0.38%
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.