APG Securities Joint Stock Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 9,880.00 | 9,930.00 | 9,770.00 | 9,930.00 | 9,930.00 | 2,618,700 |
| 2023-11-23 | 10,000.00 | 10,250.00 | 9,900.00 | 9,900.00 | 9,900.00 | 3,051,800 |
| 2023-11-22 | 10,000.00 | 10,050.00 | 9,910.00 | 10,000.00 | 10,000.00 | 534,100 |
| 2023-11-21 | 10,200.00 | 10,200.00 | 9,960.00 | 9,990.00 | 9,990.00 | 551,200 |
| 2023-11-20 | 9,700.00 | 10,100.00 | 9,700.00 | 10,050.00 | 10,050.00 | 763,500 |
| 2023-11-17 | 9,820.00 | 10,150.00 | 9,750.00 | 9,900.00 | 9,900.00 | 4,316,381 |
| 2023-11-16 | 9,820.00 | 9,900.00 | 9,750.00 | 9,830.00 | 9,830.00 | 428,300 |
| 2023-11-15 | 9,910.00 | 9,990.00 | 9,800.00 | 9,820.00 | 9,820.00 | 535,400 |
| 2023-11-14 | 9,950.00 | 9,950.00 | 9,700.00 | 9,740.00 | 9,740.00 | 802,900 |
| 2023-11-13 | 9,810.00 | 9,890.00 | 9,610.00 | 9,710.00 | 9,710.00 | 525,300 |
| 2023-11-10 | 10,000.00 | 10,100.00 | 9,800.00 | 9,800.00 | 9,800.00 | 830,700 |
| 2023-11-09 | 10,000.00 | 10,350.00 | 9,860.00 | 10,000.00 | 10,000.00 | 1,514,500 |
| 2023-11-08 | 9,320.00 | 9,980.00 | 9,300.00 | 9,970.00 | 9,970.00 | 839,300 |
| 2023-11-07 | 9,380.00 | 9,540.00 | 9,210.00 | 9,410.00 | 9,410.00 | 356,400 |
| 2023-11-06 | 9,480.00 | 9,550.00 | 9,240.00 | 9,280.00 | 9,280.00 | 493,300 |
| 2023-11-03 | 9,700.00 | 9,800.00 | 9,410.00 | 9,490.00 | 9,490.00 | 310,100 |
| 2023-11-02 | 9,400.00 | 9,720.00 | 9,180.00 | 9,720.00 | 9,720.00 | 540,900 |
| 2023-11-01 | 9,000.00 | 9,200.00 | 8,310.00 | 9,200.00 | 9,200.00 | 735,000 |
| 2023-10-31 | 8,980.00 | 9,020.00 | 8,850.00 | 8,920.00 | 8,920.00 | 852,100 |
| 2023-10-30 | 8,850.00 | 9,000.00 | 8,820.00 | 8,950.00 | 8,950.00 | 633,700 |
| 2023-10-27 | 8,750.00 | 8,900.00 | 8,600.00 | 8,840.00 | 8,840.00 | 955,600 |
| 2023-10-26 | 8,600.00 | 8,940.00 | 8,400.00 | 8,450.00 | 8,450.00 | 2,226,000 |
| 2023-10-25 | 8,930.00 | 9,030.00 | 8,900.00 | 8,950.00 | 8,950.00 | 399,500 |
| 2023-10-24 | 8,850.00 | 8,980.00 | 8,800.00 | 8,930.00 | 8,930.00 | 724,500 |
| 2023-10-23 | 8,830.00 | 8,880.00 | 8,580.00 | 8,800.00 | 8,800.00 | 694,800 |
| 2023-10-20 | 8,100.00 | 8,860.00 | 8,100.00 | 8,810.00 | 8,810.00 | 1,397,700 |
| 2023-10-19 | 8,810.00 | 8,810.00 | 8,200.00 | 8,500.00 | 8,500.00 | 1,014,700 |
| 2023-10-18 | 8,910.00 | 8,960.00 | 8,280.00 | 8,740.00 | 8,740.00 | 1,634,800 |
| 2023-10-17 | 8,970.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | 820,500 |
| 2023-10-16 | 9,050.00 | 9,190.00 | 8,950.00 | 8,950.00 | 8,950.00 | 626,200 |
| 2023-10-13 | 9,180.00 | 9,180.00 | 8,950.00 | 9,100.00 | 9,100.00 | 800,800 |
| 2023-10-12 | 9,380.00 | 9,460.00 | 9,110.00 | 9,220.00 | 9,220.00 | 865,100 |
| 2023-10-11 | 9,100.00 | 9,300.00 | 8,960.00 | 9,300.00 | 9,300.00 | 680,000 |
| 2023-10-10 | 9,240.00 | 9,300.00 | 9,080.00 | 9,090.00 | 9,090.00 | 880,200 |
| 2023-10-09 | 9,070.00 | 9,220.00 | 8,950.00 | 9,100.00 | 9,100.00 | 830,500 |
| 2023-10-06 | 8,560.00 | 9,150.00 | 8,510.00 | 9,060.00 | 9,060.00 | 1,115,800 |
| 2023-10-05 | 9,300.00 | 9,300.00 | 8,750.00 | 8,850.00 | 8,850.00 | 931,600 |
| 2023-10-04 | 8,360.00 | 9,300.00 | 8,360.00 | 9,150.00 | 9,150.00 | 2,827,700 |
| 2023-10-03 | 9,310.00 | 9,350.00 | 8,850.00 | 8,860.00 | 8,860.00 | 2,310,000 |
| 2023-10-02 | 9,410.00 | 9,640.00 | 9,410.00 | 9,510.00 | 9,510.00 | 1,150,000 |
| 2023-09-29 | 9,970.00 | 9,970.00 | 9,350.00 | 9,350.00 | 9,350.00 | 1,537,800 |
| 2023-09-28 | 9,500.00 | 9,950.00 | 9,400.00 | 9,680.00 | 9,680.00 | 1,183,000 |
| 2023-09-27 | 9,400.00 | 9,990.00 | 9,000.00 | 9,820.00 | 9,820.00 | 2,470,900 |
| 2023-09-26 | 9,950.00 | 10,450.00 | 9,440.00 | 9,440.00 | 9,440.00 | 2,720,000 |
| 2023-09-25 | 10,600.00 | 10,900.00 | 10,150.00 | 10,150.00 | 10,150.00 | 2,270,000 |
| 2023-09-22 | 11,100.00 | 11,350.00 | 10,900.00 | 10,900.00 | 10,900.00 | 4,780,200 |
| 2023-09-21 | 12,100.00 | 12,500.00 | 11,500.00 | 11,700.00 | 11,700.00 | 5,567,500 |
| 2023-09-20 | 11,900.00 | 12,000.00 | 11,550.00 | 12,000.00 | 12,000.00 | 2,535,900 |
| 2023-09-19 | 11,300.00 | 11,800.00 | 11,100.00 | 11,700.00 | 11,700.00 | 2,090,000 |
| 2023-09-18 | 11,700.00 | 11,800.00 | 11,050.00 | 11,200.00 | 11,200.00 | 3,600,000 |
| 2023-09-15 | 12,400.00 | 12,400.00 | 11,650.00 | 11,850.00 | 11,850.00 | 2,929,800 |
| 2023-09-14 | 12,150.00 | 12,150.00 | 11,800.00 | 12,150.00 | 12,150.00 | 6,411,700 |
| 2023-09-13 | 11,300.00 | 11,400.00 | 11,150.00 | 11,400.00 | 11,400.00 | 5,873,000 |
| 2023-09-12 | 10,200.00 | 10,700.00 | 10,100.00 | 10,700.00 | 10,700.00 | 2,040,000 |
| 2023-09-11 | 10,750.00 | 10,750.00 | 10,200.00 | 10,200.00 | 10,200.00 | 2,300,000 |
| 2023-09-08 | 10,650.00 | 10,800.00 | 10,550.00 | 10,600.00 | 10,600.00 | 1,240,202 |
| 2023-09-07 | 10,650.00 | 10,900.00 | 10,550.00 | 10,650.00 | 10,650.00 | 2,905,802 |
| 2023-09-06 | 10,200.00 | 10,650.00 | 10,100.00 | 10,550.00 | 10,550.00 | 2,401,001 |
| 2023-09-05 | 10,400.00 | 10,500.00 | 10,150.00 | 10,200.00 | 10,200.00 | 1,600,000 |
| 2023-08-31 | 10,500.00 | 10,550.00 | 10,250.00 | 10,350.00 | 10,350.00 | 1,267,300 |
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.