APG Securities Joint Stock Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 14,100.00 | 14,500.00 | 13,800.00 | 13,950.00 | 13,950.00 | 285,400 |
| 2024-05-23 | 14,450.00 | 14,550.00 | 14,300.00 | 14,400.00 | 14,400.00 | 157,800 |
| 2024-05-22 | 14,800.00 | 15,050.00 | 14,650.00 | 14,650.00 | 14,650.00 | 160,200 |
| 2024-05-21 | 14,600.00 | 14,700.00 | 14,500.00 | 14,600.00 | 14,600.00 | 47,900 |
| 2024-05-20 | 14,850.00 | 14,850.00 | 14,500.00 | 14,500.00 | 14,500.00 | 224,500 |
| 2024-05-17 | 15,000.00 | 15,000.00 | 14,650.00 | 14,750.00 | 14,750.00 | 1,401,300 |
| 2024-05-16 | 15,000.00 | 15,100.00 | 14,850.00 | 14,900.00 | 14,900.00 | 2,641,400 |
| 2024-05-15 | 14,800.00 | 15,250.00 | 14,400.00 | 15,000.00 | 15,000.00 | 6,172,900 |
| 2024-05-14 | 14,400.00 | 14,500.00 | 14,300.00 | 14,450.00 | 14,450.00 | 2,591,700 |
| 2024-05-13 | 15,100.00 | 15,100.00 | 14,400.00 | 14,450.00 | 14,450.00 | 1,639,800 |
| 2024-05-10 | 14,500.00 | 14,850.00 | 14,450.00 | 14,650.00 | 14,650.00 | 157,200 |
| 2024-05-09 | 14,400.00 | 15,200.00 | 14,400.00 | 14,600.00 | 14,600.00 | 959,900 |
| 2024-05-08 | 15,500.00 | 15,500.00 | 14,700.00 | 15,200.00 | 15,200.00 | 542,700 |
| 2024-05-07 | 14,200.00 | 14,850.00 | 14,200.00 | 14,850.00 | 14,850.00 | 170,600 |
| 2024-05-06 | 13,500.00 | 14,100.00 | 13,500.00 | 14,100.00 | 14,100.00 | 313,700 |
| 2024-05-03 | 13,650.00 | 13,750.00 | 13,250.00 | 13,500.00 | 13,500.00 | 540,000 |
| 2024-05-02 | 13,600.00 | 13,600.00 | 13,150.00 | 13,300.00 | 13,300.00 | 53,800 |
| 2024-04-26 | 13,600.00 | 13,650.00 | 13,000.00 | 13,450.00 | 13,450.00 | 101,400 |
| 2024-04-25 | 14,000.00 | 14,000.00 | 13,500.00 | 13,650.00 | 13,650.00 | 88,800 |
| 2024-04-24 | 14,000.00 | 14,000.00 | 13,500.00 | 13,750.00 | 13,750.00 | 139,600 |
| 2024-04-23 | 13,050.00 | 13,800.00 | 13,050.00 | 13,350.00 | 13,350.00 | 124,400 |
| 2024-04-22 | 13,500.00 | 13,900.00 | 13,000.00 | 13,700.00 | 13,700.00 | 530,400 |
| 2024-04-19 | 13,500.00 | 14,000.00 | 13,500.00 | 13,500.00 | 13,500.00 | 449,000 |
| 2024-04-17 | 14,850.00 | 15,050.00 | 13,950.00 | 14,500.00 | 14,500.00 | 200,500 |
| 2024-04-16 | 14,800.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 405,400 |
| 2024-04-15 | 15,500.00 | 15,600.00 | 14,950.00 | 15,000.00 | 15,000.00 | 267,900 |
| 2024-04-12 | 15,500.00 | 15,550.00 | 15,350.00 | 15,500.00 | 15,500.00 | 349,900 |
| 2024-04-11 | 15,400.00 | 15,500.00 | 15,300.00 | 15,450.00 | 15,450.00 | 114,500 |
| 2024-04-10 | 15,500.00 | 15,550.00 | 15,450.00 | 15,450.00 | 15,450.00 | 88,100 |
| 2024-04-09 | 15,350.00 | 15,500.00 | 15,200.00 | 15,500.00 | 15,500.00 | 139,000 |
| 2024-04-08 | 14,900.00 | 16,350.00 | 14,300.00 | 15,250.00 | 15,250.00 | 192,500 |
| 2024-04-05 | 15,400.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | 1,626,000 |
| 2024-04-04 | 15,600.00 | 15,600.00 | 15,350.00 | 15,400.00 | 15,400.00 | 860,700 |
| 2024-04-03 | 15,550.00 | 15,550.00 | 15,450.00 | 15,500.00 | 15,500.00 | 192,500 |
| 2024-04-02 | 15,000.00 | 15,700.00 | 15,000.00 | 15,550.00 | 15,550.00 | 136,000 |
| 2024-04-01 | 15,550.00 | 15,600.00 | 15,250.00 | 15,400.00 | 15,400.00 | 176,000 |
| 2024-03-29 | 15,500.00 | 15,700.00 | 15,500.00 | 15,550.00 | 15,550.00 | 176,400 |
| 2024-03-28 | 15,700.00 | 15,750.00 | 15,600.00 | 15,700.00 | 15,700.00 | 193,900 |
| 2024-03-27 | 15,950.00 | 15,950.00 | 15,650.00 | 15,650.00 | 15,650.00 | 155,200 |
| 2024-03-26 | 14,500.00 | 15,800.00 | 14,500.00 | 15,700.00 | 15,700.00 | 252,800 |
| 2024-03-25 | 16,000.00 | 16,000.00 | 15,300.00 | 15,550.00 | 15,550.00 | 730,700 |
| 2024-03-22 | 15,850.00 | 15,850.00 | 15,600.00 | 15,700.00 | 15,700.00 | 327,700 |
| 2024-03-21 | 16,000.00 | 16,000.00 | 15,600.00 | 15,750.00 | 15,750.00 | 370,000 |
| 2024-03-20 | 15,200.00 | 15,700.00 | 15,200.00 | 15,650.00 | 15,650.00 | 2,244,700 |
| 2024-03-19 | 15,150.00 | 15,700.00 | 15,050.00 | 15,300.00 | 15,300.00 | 396,100 |
| 2024-03-18 | 15,400.00 | 15,700.00 | 14,600.00 | 15,150.00 | 15,150.00 | 543,600 |
| 2024-03-15 | 15,050.00 | 15,500.00 | 14,950.00 | 15,400.00 | 15,400.00 | 600,400 |
| 2024-03-14 | 14,700.00 | 15,200.00 | 14,650.00 | 15,050.00 | 15,050.00 | 1,353,900 |
| 2024-03-13 | 14,350.00 | 14,700.00 | 14,350.00 | 14,700.00 | 14,700.00 | 261,900 |
| 2024-03-12 | 14,000.00 | 14,550.00 | 14,000.00 | 14,350.00 | 14,350.00 | 424,100 |
| 2024-03-11 | 14,900.00 | 14,900.00 | 14,400.00 | 14,500.00 | 14,500.00 | 260,000 |
| 2024-03-08 | 14,800.00 | 15,000.00 | 14,600.00 | 14,650.00 | 14,650.00 | 221,400 |
| 2024-03-07 | 14,400.00 | 14,800.00 | 14,400.00 | 14,700.00 | 14,700.00 | 284,200 |
| 2024-03-06 | 14,850.00 | 14,900.00 | 14,600.00 | 14,600.00 | 14,600.00 | 190,200 |
| 2024-03-05 | 14,700.00 | 14,850.00 | 14,600.00 | 14,750.00 | 14,750.00 | 157,300 |
| 2024-03-04 | 14,450.00 | 14,950.00 | 13,500.00 | 14,700.00 | 14,700.00 | 663,700 |
| 2024-03-01 | 14,350.00 | 14,700.00 | 14,350.00 | 14,500.00 | 14,500.00 | 256,800 |
| 2024-02-29 | 14,400.00 | 14,450.00 | 14,200.00 | 14,350.00 | 14,350.00 | 206,600 |
| 2024-02-28 | 14,300.00 | 14,500.00 | 14,250.00 | 14,400.00 | 14,400.00 | 239,600 |
| 2024-02-27 | 14,300.00 | 14,450.00 | 14,100.00 | 14,300.00 | 14,300.00 | 250,200 |
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.