APG Securities Joint Stock Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 11,800.00 | 12,200.00 | 11,700.00 | 12,050.00 | 12,050.00 | 168,300 |
| 2024-08-15 | 12,000.00 | 12,000.00 | 11,600.00 | 11,750.00 | 11,750.00 | 72,100 |
| 2024-08-14 | 12,900.00 | 12,900.00 | 11,750.00 | 12,000.00 | 12,000.00 | 56,200 |
| 2024-08-13 | 11,800.00 | 12,550.00 | 10,950.00 | 12,100.00 | 12,100.00 | 222,600 |
| 2024-08-12 | 11,100.00 | 11,750.00 | 10,250.00 | 10,250.00 | 10,250.00 | 149,900 |
| 2024-08-09 | 10,700.00 | 11,000.00 | 9,680.00 | 9,680.00 | 9,680.00 | 142,300 |
| 2024-08-08 | 10,550.00 | 10,550.00 | 10,350.00 | 10,400.00 | 10,400.00 | 19,800 |
| 2024-08-07 | 10,800.00 | 10,800.00 | 10,300.00 | 10,500.00 | 10,500.00 | 60,000 |
| 2024-08-06 | 10,400.00 | 10,800.00 | 10,250.00 | 10,500.00 | 10,500.00 | 43,100 |
| 2024-08-05 | 9,960.00 | 10,900.00 | 9,960.00 | 10,400.00 | 10,400.00 | 93,200 |
| 2024-08-02 | 10,650.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | 56,700 |
| 2024-08-01 | 10,950.00 | 10,950.00 | 10,100.00 | 10,700.00 | 10,700.00 | 57,300 |
| 2024-07-31 | 10,800.00 | 10,950.00 | 10,750.00 | 10,800.00 | 10,800.00 | 23,600 |
| 2024-07-30 | 10,800.00 | 10,800.00 | 10,550.00 | 10,700.00 | 10,700.00 | 18,500 |
| 2024-07-29 | 10,650.00 | 10,900.00 | 10,650.00 | 10,800.00 | 10,800.00 | 18,800 |
| 2024-07-26 | 10,450.00 | 11,000.00 | 10,450.00 | 10,900.00 | 10,900.00 | 39,500 |
| 2024-07-25 | 11,100.00 | 11,100.00 | 10,700.00 | 10,950.00 | 10,950.00 | 35,900 |
| 2024-07-24 | 10,800.00 | 11,100.00 | 10,600.00 | 11,100.00 | 11,100.00 | 67,500 |
| 2024-07-23 | 10,200.00 | 11,100.00 | 10,200.00 | 10,800.00 | 10,800.00 | 80,600 |
| 2024-07-22 | 10,900.00 | 10,900.00 | 10,650.00 | 10,650.00 | 10,650.00 | 431,200 |
| 2024-07-19 | 12,500.00 | 12,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | 186,000 |
| 2024-07-18 | 12,300.00 | 12,450.00 | 12,250.00 | 12,250.00 | 12,250.00 | 25,000 |
| 2024-07-17 | 12,800.00 | 12,800.00 | 12,200.00 | 12,250.00 | 12,250.00 | 29,600 |
| 2024-07-16 | 12,800.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | 25,200 |
| 2024-07-15 | 12,300.00 | 12,700.00 | 12,300.00 | 12,650.00 | 12,650.00 | 51,600 |
| 2024-07-12 | 12,650.00 | 12,650.00 | 12,400.00 | 12,450.00 | 12,450.00 | 35,600 |
| 2024-07-11 | 12,800.00 | 12,800.00 | 12,550.00 | 12,650.00 | 12,650.00 | 38,600 |
| 2024-07-10 | 12,800.00 | 12,800.00 | 12,450.00 | 12,600.00 | 12,600.00 | 49,900 |
| 2024-07-09 | 12,450.00 | 12,750.00 | 12,450.00 | 12,650.00 | 12,650.00 | 53,500 |
| 2024-07-08 | 12,350.00 | 12,850.00 | 12,350.00 | 12,450.00 | 12,450.00 | 24,200 |
| 2024-07-05 | 12,700.00 | 12,750.00 | 12,200.00 | 12,450.00 | 12,450.00 | 71,200 |
| 2024-07-04 | 12,800.00 | 13,050.00 | 12,800.00 | 12,850.00 | 12,850.00 | 34,700 |
| 2024-07-03 | 12,600.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | 11,800 |
| 2024-07-02 | 12,450.00 | 12,750.00 | 12,450.00 | 12,600.00 | 12,600.00 | 24,200 |
| 2024-07-01 | 12,500.00 | 12,550.00 | 12,300.00 | 12,450.00 | 12,450.00 | 26,800 |
| 2024-06-28 | 13,150.00 | 13,150.00 | 12,500.00 | 12,500.00 | 12,500.00 | 92,900 |
| 2024-06-27 | 13,850.00 | 13,850.00 | 13,000.00 | 13,150.00 | 13,150.00 | 122,600 |
| 2024-06-26 | 13,050.00 | 13,650.00 | 13,000.00 | 13,650.00 | 13,650.00 | 213,400 |
| 2024-06-25 | 12,300.00 | 13,050.00 | 12,300.00 | 13,050.00 | 13,050.00 | 61,600 |
| 2024-06-24 | 12,600.00 | 12,800.00 | 12,000.00 | 12,200.00 | 12,200.00 | 153,200 |
| 2024-06-21 | 13,200.00 | 13,200.00 | 12,800.00 | 12,800.00 | 12,800.00 | 61,300 |
| 2024-06-20 | 13,300.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | 68,900 |
| 2024-06-19 | 13,400.00 | 13,400.00 | 13,200.00 | 13,300.00 | 13,300.00 | 40,200 |
| 2024-06-18 | 13,350.00 | 13,500.00 | 13,300.00 | 13,350.00 | 13,350.00 | 65,400 |
| 2024-06-17 | 14,000.00 | 14,000.00 | 13,100.00 | 13,300.00 | 13,300.00 | 187,200 |
| 2024-06-14 | 14,200.00 | 14,200.00 | 13,500.00 | 13,500.00 | 13,500.00 | 112,400 |
| 2024-06-13 | 14,350.00 | 14,350.00 | 13,700.00 | 13,950.00 | 13,950.00 | 105,300 |
| 2024-06-12 | 13,950.00 | 14,200.00 | 13,800.00 | 14,200.00 | 14,200.00 | 112,900 |
| 2024-06-11 | 14,000.00 | 14,000.00 | 13,700.00 | 13,850.00 | 13,850.00 | 87,900 |
| 2024-06-10 | 13,700.00 | 13,950.00 | 13,700.00 | 13,850.00 | 13,850.00 | 68,300 |
| 2024-06-07 | 13,750.00 | 13,950.00 | 13,750.00 | 13,850.00 | 13,850.00 | 59,700 |
| 2024-06-06 | 14,150.00 | 14,150.00 | 13,850.00 | 13,950.00 | 13,950.00 | 74,000 |
| 2024-06-05 | 14,250.00 | 14,250.00 | 13,900.00 | 13,950.00 | 13,950.00 | 77,100 |
| 2024-06-04 | 14,300.00 | 14,300.00 | 13,900.00 | 13,950.00 | 13,950.00 | 66,600 |
| 2024-06-03 | 13,900.00 | 14,100.00 | 13,900.00 | 14,000.00 | 14,000.00 | 59,800 |
| 2024-05-31 | 14,100.00 | 14,400.00 | 13,900.00 | 13,900.00 | 13,900.00 | 79,400 |
| 2024-05-30 | 13,850.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 499,900 |
| 2024-05-29 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | 73,700 |
| 2024-05-28 | 13,850.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 144,700 |
| 2024-05-27 | 14,150.00 | 14,150.00 | 13,800.00 | 13,850.00 | 13,850.00 | 54,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.