Wednesday, November 30, 2022 6:30:01 PM - Markets open
VN-INDEX 1,048.42 +16.26/+1.58%
HNX-INDEX 208.79 +0.57/+0.27%
UPCOM-INDEX 70.87 +0.49/+0.70%
Asia - Pacific Investment Joint Stock Company (API : HNX)
Financials : Real Estate Holding & Development
12.60 +1.10/+9.57%
3:05:04 PM
Closing price on 7/5/2022
35.80 -0.20/-0.56%
Open 36.00
High 36.00
Low 34.50
Volume 29,200
Split-adjusted Price 16.26

Create Alert at: 11 13 14 ...
API Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/5/2022 -0.20 / -0.56% 36.00 36.00 34.50 35.80 35.15 16.26 29,200
7/4/2022 -1.00 / -2.70% 35.10 37.00 35.10 36.00 36.15 16.35 24,900
7/1/2022 +2.50 / +7.25% 33.00 37.00 32.40 37.00 34.22 16.80 37,600
6/30/2022 -1.80 / -4.96% 34.10 36.30 32.70 34.50 33.54 15.67 60,700
6/29/2022 0.00 / 0.00% 36.40 36.70 34.00 36.30 35.06 16.49 1,063,300
6/28/2022 +3.30 / +10.00% 33.00 36.30 33.00 36.30 35.24 16.49 76,700
6/27/2022 +0.50 / +1.54% 32.50 33.30 31.50 33.00 32.38 14.99 59,000
6/24/2022 -0.50 / -1.52% 31.00 33.90 29.70 32.50 32.48 14.76 29,100
6/23/2022 +1.50 / +4.76% 31.50 33.40 30.00 33.00 31.67 14.99 51,900
6/22/2022 +2.40 / +8.25% 29.00 32.00 26.50 31.50 30.06 14.31 97,600
6/21/2022 -3.20 / -9.91% 30.80 31.00 29.10 29.10 29.37 13.22 89,300
6/20/2022 -3.50 / -9.78% 35.80 36.50 32.30 32.30 32.66 14.67 124,500
6/17/2022 -3.90 / -9.82% 39.50 39.70 35.80 35.80 36.21 16.26 131,200
6/16/2022 -0.50 / -1.24% 41.40 41.40 39.70 39.70 40.30 18.03 21,800
6/15/2022 -0.80 / -1.95% 42.50 42.50 37.10 40.20 38.72 18.26 49,600
6/14/2022 -0.90 / -2.15% 41.00 41.90 40.60 41.00 41.40 18.62 27,700
6/13/2022 -2.60 / -5.84% 43.80 43.80 41.80 41.90 42.68 19.03 26,100
6/10/2022 -0.10 / -0.22% 44.60 44.70 43.00 44.50 44.07 20.21 42,300
6/9/2022 -0.30 / -0.67% 46.00 46.00 44.60 44.60 44.84 20.26 20,100
6/8/2022 +0.40 / +0.90% 45.00 46.00 44.70 44.90 45.02 20.39 60,400
6/7/2022 -0.80 / -1.77% 45.30 45.70 43.80 44.50 44.31 20.21 28,700
6/6/2022 -0.20 / -0.44% 45.50 46.80 45.00 45.30 45.56 20.57 52,000
6/3/2022 -1.30 / -2.78% 45.70 46.80 44.00 45.50 45.16 20.66 41,400
6/2/2022 -1.10 / -2.30% 48.00 48.00 46.70 46.80 46.97 21.26 32,600
6/1/2022 -0.10 / -0.21% 47.00 47.90 46.70 47.90 47.12 21.75 27,900
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
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  510,800 5.00 8.70%
AGG  97,900 35.50 4.41%
ASM  6,760,600 8.47 3.17%
BII  1,518,700 2.20 10.00%
BVL  1,600 23.10 -14.76%
C21  0 12.20 0.00%
CCI  400 23.00 -0.22%
CCL  144,700 5.85 -0.17%
Market Update
Last updated at 3:05:03 PM
VN-INDEX 1,048.42 +16.26/+1.58%
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.