Monday, July 15, 2024 11:18:08 AM - Markets open
VN-INDEX 1,283.21 +2.46/+0.19%
HNX-INDEX 245.51 +0.49/+0.20%
UPCOM-INDEX 98.09 -0.05/-0.05%
Asia - Pacific Securities Joint Stock Company (APS : HNX)
Financials : Securities Company
7.60 -0.20/-2.56%
11:15:01 AM
Closing price on 7/14/2023
6.40 0.00/0.00%
Open 6.50
High 6.50
Low 6.20
Volume 2,686,900
Split-adjusted Price 6.40

Create Alert at: 7 7 7 ...
APS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/14/2023 0.00 / 0.00% 6.50 6.50 6.20 6.40 6.30 6.40 2,686,900
7/13/2023 +0.20 / +3.23% 6.30 6.70 6.20 6.40 6.49 6.40 2,966,200
7/12/2023 +0.50 / +8.77% 5.70 6.20 5.40 6.20 5.98 6.20 2,795,400
7/11/2023 -0.60 / -9.52% 6.00 6.00 5.70 5.70 5.74 5.70 7,045,100
7/10/2023 -0.70 / -10.00% 7.00 7.20 6.30 6.30 6.60 6.30 3,860,500
7/7/2023 +0.10 / +1.45% 6.90 7.40 6.50 7.00 7.00 7.00 2,087,100
7/6/2023 -0.70 / -9.21% 7.60 7.60 6.90 6.90 6.97 6.90 9,163,200
7/5/2023 -0.80 / -9.52% 8.40 8.80 7.60 7.60 7.87 7.60 6,214,700
7/4/2023 +0.50 / +6.33% 7.20 8.50 7.20 8.40 7.68 8.40 11,988,400
7/3/2023 -0.80 / -9.20% 7.90 8.10 7.90 7.90 7.91 7.90 7,249,600
6/30/2023 -0.90 / -9.38% 8.70 8.70 8.70 8.70 8.70 8.70 120,000
6/29/2023 -1.00 / -9.43% 9.60 9.60 9.60 9.60 9.60 9.60 195,900
6/28/2023 -1.10 / -9.40% 10.60 10.60 10.60 10.60 10.60 10.60 313,700
6/27/2023 -1.20 / -9.30% 11.70 11.70 11.70 11.70 11.70 11.70 244,200
6/26/2023 -1.40 / -9.79% 12.90 12.90 12.90 12.90 12.90 12.90 618,100
6/23/2023 +0.40 / +2.88% 13.90 14.40 13.70 14.30 14.11 14.30 3,627,600
6/22/2023 -0.10 / -0.71% 14.00 14.10 13.70 13.90 13.86 13.90 2,994,400
6/21/2023 +0.30 / +2.19% 13.70 14.40 13.40 14.00 14.04 14.00 2,690,100
6/20/2023 0.00 / 0.00% 13.80 14.40 13.20 13.70 13.58 13.70 2,930,900
6/19/2023 -1.50 / -9.87% 14.60 15.20 13.70 13.70 14.04 13.70 11,264,100
6/16/2023 +0.60 / +4.11% 14.70 15.90 14.70 15.20 15.50 15.20 5,574,800
6/15/2023 -0.10 / -0.68% 14.60 14.80 14.50 14.60 14.66 14.60 1,443,900
6/14/2023 0.00 / 0.00% 14.70 15.00 14.60 14.70 14.79 14.70 1,599,600
6/13/2023 -0.10 / -0.68% 14.90 15.10 14.70 14.70 14.88 14.70 2,008,100
6/12/2023 0.00 / 0.00% 15.00 15.20 14.30 14.80 14.76 14.80 1,744,000
6/9/2023 0.00 / 0.00% 14.80 15.10 14.20 14.80 14.69 14.80 3,700,200
6/8/2023 -1.00 / -6.33% 15.90 15.90 14.80 14.80 15.44 14.80 3,257,100
6/7/2023 +0.10 / +0.64% 15.70 16.00 15.60 15.80 15.75 15.80 1,752,500
6/6/2023 +0.10 / +0.64% 15.60 15.90 15.20 15.70 15.52 15.70 3,234,900
6/5/2023 -0.10 / -0.64% 15.90 16.00 15.50 15.60 15.76 15.60 2,550,000
APS News
01/12 APS: Extraordinary General Mandate 2020
23/10 APS: Financial Statement Quarter 3/2020
09/10 APS: Notice of record date for Extraordinary General Meeting of Shareholders 2020
28/08 APS: Explanation for the qualified opinion of the auditors at the reviewed Semi-annual Financial Statement of 2020
19/08 APS: Reviewed financial statement 2020
Related Companies
Volume Price Change
AAS  33,700 8.10 0.00%
ABW  17,700 9.80 0.00%
AGR  186,000 19.65 0.26%
APG  20,300 12.65 1.61%
ART  0 1.30 0.00%
BMS  38,700 10.10 1.00%
Market Update
Last updated at 11:15:00 AM
VN-INDEX 1,283.21 +2.46/+0.19%
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.