Thursday, December 8, 2022 8:15:53 PM - Markets open
VN-INDEX 1,050.53 +9.51/+0.91%
HNX-INDEX 215.37 +5.44/+2.59%
UPCOM-INDEX 71.62 +1.17/+1.66%
Asia - Pacific Investment Joint Stock Company (API : HNX)
Financials : Real Estate Holding & Development
12.50 +1.10/+9.65%
3:05:04 PM
Closing price on 5/31/2022
48.00 -1.00/-2.04%
Open 48.00
High 49.50
Low 47.50
Volume 36,900
Split-adjusted Price 21.80

Create Alert at: 11 13 14 ...
API Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/31/2022 -1.00 / -2.04% 48.00 49.50 47.50 48.00 48.22 21.80 36,900
5/30/2022 -0.20 / -0.41% 49.20 49.70 49.00 49.00 49.19 22.25 47,400
5/27/2022 +0.80 / +1.65% 49.50 49.60 48.40 49.20 49.07 22.35 103,600
5/26/2022 -0.10 / -0.21% 48.50 48.90 47.50 48.40 48.23 21.98 80,800
5/25/2022 +1.00 / +2.11% 48.00 50.50 47.10 48.50 48.45 22.03 89,800
5/24/2022 0.00 / 0.00% 47.70 47.70 45.80 47.50 46.71 21.57 93,400
5/23/2022 -0.60 / -1.25% 48.10 48.30 46.00 47.50 47.64 21.57 65,300
5/20/2022 -0.10 / -0.21% 47.00 48.70 47.00 48.10 48.02 21.85 84,100
5/19/2022 0.00 / 0.00% 48.00 48.60 46.80 48.20 47.59 21.89 51,600
5/18/2022 +0.20 / +0.42% 48.00 49.30 47.80 48.20 48.25 21.89 173,200
5/17/2022 +3.60 / +8.11% 44.40 48.00 43.00 48.00 46.47 21.80 90,700
5/16/2022 +0.40 / +0.91% 46.30 47.80 44.10 44.40 46.01 20.17 62,000
5/13/2022 +0.50 / +1.15% 43.50 46.00 41.50 44.00 43.43 19.98 75,700
5/12/2022 -4.20 / -8.81% 47.00 47.20 43.50 43.50 45.16 19.76 45,100
5/11/2022 +3.00 / +6.71% 45.00 49.00 45.00 47.70 47.52 21.66 66,600
5/10/2022 +2.20 / +5.18% 41.70 45.90 40.10 44.70 43.34 20.30 53,200
5/9/2022 -2.70 / -5.97% 44.10 44.10 40.80 42.50 41.47 19.30 128,100
5/6/2022 -2.80 / -5.83% 46.00 48.00 45.00 45.20 45.88 20.53 48,000
5/5/2022 -1.10 / -2.24% 49.10 51.00 47.20 48.00 48.40 21.80 52,600
5/4/2022 -4.90 / -9.07% 54.00 54.00 48.60 49.10 50.17 22.30 118,600
4/29/2022 +0.90 / +1.69% 50.20 54.00 50.20 54.00 53.20 24.53 74,400
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
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  301,700 5.50 10.00%
AGG  52,700 31.55 -0.16%
ASM  4,206,800 8.66 2.49%
BII  1,370,900 2.70 3.85%
BVL  200 24.60 -2.38%
C21  200 12.00 9.09%
CCI  0 22.95 0.00%
CCL  93,700 5.65 0.71%
Market Update
Last updated at 3:05:04 PM
VN-INDEX 1,050.53 +9.51/+0.91%
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.