APG Securities Joint Stock Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 10,200.00 | 10,450.00 | 9,980.00 | 10,350.00 | 10,350.00 | 1,800,000 |
| 2023-08-29 | 9,800.00 | 10,400.00 | 9,800.00 | 10,200.00 | 10,200.00 | 2,080,000 |
| 2023-08-28 | 9,760.00 | 9,800.00 | 9,560.00 | 9,790.00 | 9,790.00 | 631,600 |
| 2023-08-25 | 9,600.00 | 9,800.00 | 9,300.00 | 9,730.00 | 9,730.00 | 931,101 |
| 2023-08-24 | 9,400.00 | 9,620.00 | 9,300.00 | 9,580.00 | 9,580.00 | 911,305 |
| 2023-08-23 | 9,700.00 | 9,710.00 | 9,400.00 | 9,450.00 | 9,450.00 | 828,104 |
| 2023-08-22 | 9,300.00 | 9,650.00 | 8,810.00 | 9,560.00 | 9,560.00 | 1,770,000 |
| 2023-08-21 | 9,070.00 | 9,350.00 | 8,800.00 | 9,100.00 | 9,100.00 | 1,460,000 |
| 2023-08-18 | 10,150.00 | 10,150.00 | 9,440.00 | 9,440.00 | 9,440.00 | 2,103,800 |
| 2023-08-17 | 10,200.00 | 10,450.00 | 10,150.00 | 10,150.00 | 10,150.00 | 1,842,000 |
| 2023-08-16 | 10,200.00 | 10,250.00 | 10,000.00 | 10,150.00 | 10,150.00 | 1,199,700 |
| 2023-08-15 | 10,500.00 | 10,550.00 | 10,200.00 | 10,250.00 | 10,250.00 | 746,400 |
| 2023-08-14 | 10,300.00 | 10,600.00 | 9,990.00 | 10,450.00 | 10,450.00 | 2,060,000 |
| 2023-08-11 | 10,150.00 | 10,250.00 | 9,680.00 | 10,200.00 | 10,200.00 | 1,860,000 |
| 2023-08-10 | 10,900.00 | 10,950.00 | 10,150.00 | 10,150.00 | 10,150.00 | 3,360,000 |
| 2023-08-09 | 10,700.00 | 11,000.00 | 10,650.00 | 10,900.00 | 10,900.00 | 3,230,000 |
| 2023-08-08 | 9,800.00 | 10,300.00 | 9,400.00 | 10,300.00 | 10,300.00 | 3,650,000 |
| 2023-08-07 | 9,500.00 | 9,650.00 | 9,400.00 | 9,650.00 | 9,650.00 | 1,260,000 |
| 2023-08-04 | 9,350.00 | 9,480.00 | 9,210.00 | 9,360.00 | 9,360.00 | 1,208,800 |
| 2023-08-03 | 9,480.00 | 9,600.00 | 9,300.00 | 9,350.00 | 9,350.00 | 1,309,000 |
| 2023-08-02 | 9,120.00 | 9,500.00 | 9,120.00 | 9,490.00 | 9,490.00 | 987,700 |
| 2023-08-01 | 9,750.00 | 9,750.00 | 9,250.00 | 9,280.00 | 9,280.00 | 1,880,000 |
| 2023-07-31 | 9,660.00 | 9,810.00 | 9,510.00 | 9,730.00 | 9,730.00 | 1,500,000 |
| 2023-07-28 | 9,200.00 | 9,550.00 | 9,200.00 | 9,510.00 | 9,510.00 | 2,817,600 |
| 2023-07-27 | 8,700.00 | 9,160.00 | 8,600.00 | 9,160.00 | 9,160.00 | 1,927,000 |
| 2023-07-26 | 8,740.00 | 8,740.00 | 8,560.00 | 8,600.00 | 8,600.00 | 989,500 |
| 2023-07-25 | 8,750.00 | 8,810.00 | 8,680.00 | 8,700.00 | 8,700.00 | 1,230,000 |
| 2023-07-24 | 8,810.00 | 8,900.00 | 8,680.00 | 8,720.00 | 8,720.00 | 1,420,000 |
| 2023-07-21 | 8,640.00 | 8,860.00 | 8,640.00 | 8,710.00 | 8,710.00 | 1,667,300 |
| 2023-07-20 | 8,700.00 | 8,700.00 | 8,280.00 | 8,590.00 | 8,590.00 | 1,853,200 |
| 2023-07-19 | 8,790.00 | 8,790.00 | 8,520.00 | 8,670.00 | 8,670.00 | 1,939,500 |
| 2023-07-18 | 7,940.00 | 8,480.00 | 7,880.00 | 8,480.00 | 8,480.00 | 4,290,000 |
| 2023-07-17 | 7,810.00 | 7,940.00 | 7,810.00 | 7,930.00 | 7,930.00 | 1,080,000 |
| 2023-07-14 | 7,900.00 | 7,900.00 | 7,750.00 | 7,850.00 | 7,850.00 | 1,108,400 |
| 2023-07-13 | 7,910.00 | 7,950.00 | 7,850.00 | 7,880.00 | 7,880.00 | 887,400 |
| 2023-07-12 | 7,770.00 | 7,960.00 | 7,770.00 | 7,880.00 | 7,880.00 | 1,611,400 |
| 2023-07-11 | 7,900.00 | 7,900.00 | 7,700.00 | 7,770.00 | 7,770.00 | 1,040,000 |
| 2023-07-10 | 7,660.00 | 7,830.00 | 7,660.00 | 7,800.00 | 7,800.00 | 893,400 |
| 2023-07-07 | 7,560.00 | 7,650.00 | 7,500.00 | 7,650.00 | 7,650.00 | 499,100 |
| 2023-07-06 | 7,700.00 | 7,740.00 | 7,450.00 | 7,560.00 | 7,560.00 | 1,126,200 |
| 2023-07-05 | 7,850.00 | 7,850.00 | 7,690.00 | 7,700.00 | 7,700.00 | 924,000 |
| 2023-07-04 | 7,680.00 | 7,780.00 | 7,600.00 | 7,750.00 | 7,750.00 | 1,240,000 |
| 2023-07-03 | 7,600.00 | 7,640.00 | 7,590.00 | 7,600.00 | 7,600.00 | 708,700 |
| 2023-06-30 | 7,610.00 | 7,670.00 | 7,540.00 | 7,540.00 | 7,540.00 | 962,500 |
| 2023-06-29 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1,359,400 |
| 2023-06-28 | 7,790.00 | 7,880.00 | 7,770.00 | 7,800.00 | 7,800.00 | 1,324,000 |
| 2023-06-27 | 7,900.00 | 7,940.00 | 7,770.00 | 7,820.00 | 7,820.00 | 1,470,000 |
| 2023-06-26 | 8,040.00 | 8,050.00 | 7,750.00 | 7,830.00 | 7,830.00 | 1,840,000 |
| 2023-06-23 | 7,850.00 | 8,150.00 | 7,840.00 | 8,090.00 | 8,090.00 | 3,018,900 |
| 2023-06-22 | 7,870.00 | 7,940.00 | 7,790.00 | 7,830.00 | 7,830.00 | 1,019,700 |
| 2023-06-21 | 7,750.00 | 7,990.00 | 7,750.00 | 7,830.00 | 7,830.00 | 1,208,900 |
| 2023-06-20 | 7,620.00 | 7,700.00 | 7,610.00 | 7,700.00 | 7,700.00 | 535,800 |
| 2023-06-19 | 7,750.00 | 7,780.00 | 7,600.00 | 7,620.00 | 7,620.00 | 787,100 |
| 2023-06-16 | 7,680.00 | 7,990.00 | 7,680.00 | 7,750.00 | 7,750.00 | 2,765,300 |
| 2023-06-15 | 7,620.00 | 7,700.00 | 7,550.00 | 7,610.00 | 7,610.00 | 735,600 |
| 2023-06-14 | 7,820.00 | 7,830.00 | 7,700.00 | 7,700.00 | 7,700.00 | 914,800 |
| 2023-06-13 | 7,650.00 | 7,860.00 | 7,650.00 | 7,780.00 | 7,780.00 | 1,540,000 |
| 2023-06-12 | 7,650.00 | 7,690.00 | 7,520.00 | 7,630.00 | 7,630.00 | 577,200 |
| 2023-06-09 | 7,650.00 | 7,650.00 | 7,450.00 | 7,630.00 | 7,630.00 | 1,031,500 |
| 2023-06-08 | 7,790.00 | 7,840.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1,570,500 |
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.