APG Securities Joint Stock Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 13,800.00 | 14,350.00 | 13,800.00 | 14,250.00 | 14,250.00 | 271,500 |
| 2024-02-23 | 14,150.00 | 14,250.00 | 13,750.00 | 13,800.00 | 13,800.00 | 679,900 |
| 2024-02-22 | 14,050.00 | 14,300.00 | 14,050.00 | 14,150.00 | 14,150.00 | 162,000 |
| 2024-02-21 | 13,800.00 | 14,250.00 | 13,800.00 | 14,100.00 | 14,100.00 | 432,600 |
| 2024-02-20 | 14,750.00 | 14,750.00 | 14,400.00 | 14,400.00 | 14,400.00 | 265,900 |
| 2024-02-19 | 14,650.00 | 14,800.00 | 13,800.00 | 14,500.00 | 14,500.00 | 685,200 |
| 2024-02-16 | 14,800.00 | 14,800.00 | 14,600.00 | 14,700.00 | 14,700.00 | 314,200 |
| 2024-02-15 | 14,200.00 | 14,800.00 | 14,200.00 | 14,800.00 | 14,800.00 | 290,400 |
| 2024-02-07 | 14,150.00 | 14,400.00 | 14,050.00 | 14,300.00 | 14,300.00 | 356,600 |
| 2024-02-06 | 13,900.00 | 14,150.00 | 13,650.00 | 14,000.00 | 14,000.00 | 349,200 |
| 2024-02-05 | 13,500.00 | 14,000.00 | 13,400.00 | 13,850.00 | 13,850.00 | 441,400 |
| 2024-02-02 | 13,450.00 | 13,600.00 | 13,200.00 | 13,450.00 | 13,450.00 | 4,028,500 |
| 2024-02-01 | 13,150.00 | 13,250.00 | 12,900.00 | 13,200.00 | 13,200.00 | 3,040,500 |
| 2024-01-31 | 13,250.00 | 13,450.00 | 13,150.00 | 13,200.00 | 13,200.00 | 300,400 |
| 2024-01-30 | 13,200.00 | 13,300.00 | 13,100.00 | 13,200.00 | 13,200.00 | 205,400 |
| 2024-01-29 | 13,400.00 | 13,450.00 | 13,200.00 | 13,300.00 | 13,300.00 | 292,600 |
| 2024-01-26 | 13,250.00 | 13,350.00 | 13,150.00 | 13,300.00 | 13,300.00 | 305,200 |
| 2024-01-25 | 13,150.00 | 13,250.00 | 13,100.00 | 13,150.00 | 13,150.00 | 229,500 |
| 2024-01-24 | 13,100.00 | 13,350.00 | 13,000.00 | 13,250.00 | 13,250.00 | 1,194,800 |
| 2024-01-23 | 12,800.00 | 13,250.00 | 12,800.00 | 13,100.00 | 13,100.00 | 418,700 |
| 2024-01-22 | 12,700.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | 398,400 |
| 2024-01-19 | 12,750.00 | 12,800.00 | 12,700.00 | 12,750.00 | 12,750.00 | 393,700 |
| 2024-01-18 | 12,800.00 | 12,800.00 | 12,650.00 | 12,750.00 | 12,750.00 | 325,400 |
| 2024-01-17 | 12,200.00 | 12,900.00 | 12,200.00 | 12,750.00 | 12,750.00 | 3,368,300 |
| 2024-01-16 | 12,100.00 | 12,200.00 | 11,550.00 | 12,200.00 | 12,200.00 | 301,600 |
| 2024-01-15 | 12,200.00 | 12,250.00 | 12,100.00 | 12,100.00 | 12,100.00 | 180,300 |
| 2024-01-12 | 12,000.00 | 12,300.00 | 11,900.00 | 12,200.00 | 12,200.00 | 2,172,100 |
| 2024-01-11 | 11,900.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | 291,200 |
| 2024-01-10 | 12,200.00 | 12,200.00 | 11,950.00 | 12,050.00 | 12,050.00 | 1,542,200 |
| 2024-01-09 | 12,200.00 | 12,250.00 | 12,150.00 | 12,200.00 | 12,200.00 | 302,400 |
| 2024-01-08 | 12,200.00 | 12,250.00 | 12,100.00 | 12,200.00 | 12,200.00 | 496,400 |
| 2024-01-05 | 12,150.00 | 12,150.00 | 11,800.00 | 12,100.00 | 12,100.00 | 922,700 |
| 2024-01-04 | 11,850.00 | 12,200.00 | 11,850.00 | 12,150.00 | 12,150.00 | 532,500 |
| 2024-01-03 | 11,700.00 | 11,900.00 | 11,650.00 | 11,900.00 | 11,900.00 | 237,400 |
| 2024-01-02 | 12,500.00 | 12,500.00 | 11,750.00 | 11,750.00 | 11,750.00 | 850,400 |
| 2023-12-29 | 12,250.00 | 12,250.00 | 12,150.00 | 12,150.00 | 12,150.00 | 438,600 |
| 2023-12-28 | 12,050.00 | 12,850.00 | 11,900.00 | 12,250.00 | 12,250.00 | 1,944,500 |
| 2023-12-27 | 12,150.00 | 12,200.00 | 11,900.00 | 12,050.00 | 12,050.00 | 342,700 |
| 2023-12-26 | 11,800.00 | 12,250.00 | 11,800.00 | 12,200.00 | 12,200.00 | 2,290,000 |
| 2023-12-25 | 11,400.00 | 11,850.00 | 11,250.00 | 11,850.00 | 11,850.00 | 819,200 |
| 2023-12-22 | 11,500.00 | 11,650.00 | 11,350.00 | 11,350.00 | 11,350.00 | 634,000 |
| 2023-12-21 | 11,200.00 | 11,550.00 | 11,050.00 | 11,500.00 | 11,500.00 | 2,396,000 |
| 2023-12-20 | 10,850.00 | 11,250.00 | 10,700.00 | 11,200.00 | 11,200.00 | 2,864,000 |
| 2023-12-19 | 10,700.00 | 10,850.00 | 10,600.00 | 10,750.00 | 10,750.00 | 650,000 |
| 2023-12-18 | 10,450.00 | 10,750.00 | 10,300.00 | 10,700.00 | 10,700.00 | 461,600 |
| 2023-12-15 | 10,500.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,650.00 | 340,600 |
| 2023-12-14 | 10,600.00 | 10,700.00 | 10,500.00 | 10,700.00 | 10,700.00 | 870,300 |
| 2023-12-13 | 10,250.00 | 10,850.00 | 10,250.00 | 10,550.00 | 10,550.00 | 3,408,500 |
| 2023-12-12 | 10,150.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | 249,400 |
| 2023-12-11 | 10,200.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | 262,000 |
| 2023-12-08 | 10,250.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | 516,400 |
| 2023-12-07 | 10,500.00 | 10,500.00 | 10,050.00 | 10,250.00 | 10,250.00 | 627,400 |
| 2023-12-06 | 10,250.00 | 10,450.00 | 10,150.00 | 10,450.00 | 10,450.00 | 617,800 |
| 2023-12-05 | 10,450.00 | 10,450.00 | 10,200.00 | 10,300.00 | 10,300.00 | 403,000 |
| 2023-12-04 | 10,000.00 | 10,350.00 | 9,980.00 | 10,350.00 | 10,350.00 | 1,860,000 |
| 2023-12-01 | 9,830.00 | 9,870.00 | 9,720.00 | 9,840.00 | 9,840.00 | 966,600 |
| 2023-11-30 | 9,760.00 | 9,880.00 | 9,760.00 | 9,760.00 | 9,760.00 | 1,427,100 |
| 2023-11-29 | 9,870.00 | 9,880.00 | 9,710.00 | 9,760.00 | 9,760.00 | 2,222,400 |
| 2023-11-28 | 9,700.00 | 9,700.00 | 9,420.00 | 9,670.00 | 9,670.00 | 525,100 |
| 2023-11-27 | 10,000.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | 566,000 |
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.