APG Securities Joint Stock Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 7,950.00 | 7,950.00 | 7,780.00 | 7,840.00 | 7,840.00 | 1,095,800 |
| 2023-06-06 | 7,700.00 | 7,890.00 | 7,590.00 | 7,890.00 | 7,890.00 | 1,820,000 |
| 2023-06-05 | 8,100.00 | 8,100.00 | 7,690.00 | 7,700.00 | 7,700.00 | 1,340,000 |
| 2023-06-02 | 7,830.00 | 7,970.00 | 7,830.00 | 7,890.00 | 7,890.00 | 1,627,900 |
| 2023-06-01 | 7,750.00 | 7,850.00 | 7,690.00 | 7,820.00 | 7,820.00 | 1,431,900 |
| 2023-05-31 | 7,750.00 | 7,880.00 | 7,700.00 | 7,730.00 | 7,730.00 | 1,557,800 |
| 2023-05-30 | 7,800.00 | 7,870.00 | 7,650.00 | 7,750.00 | 7,750.00 | 1,210,000 |
| 2023-05-29 | 7,530.00 | 7,800.00 | 7,530.00 | 7,800.00 | 7,800.00 | 1,850,000 |
| 2023-05-26 | 7,420.00 | 7,500.00 | 7,420.00 | 7,500.00 | 7,500.00 | 887,800 |
| 2023-05-25 | 7,550.00 | 7,550.00 | 7,410.00 | 7,410.00 | 7,410.00 | 936,500 |
| 2023-05-24 | 7,550.00 | 7,580.00 | 7,480.00 | 7,500.00 | 7,500.00 | 966,200 |
| 2023-05-23 | 7,590.00 | 7,590.00 | 7,450.00 | 7,460.00 | 7,460.00 | 831,300 |
| 2023-05-22 | 7,480.00 | 7,600.00 | 7,460.00 | 7,470.00 | 7,470.00 | 678,100 |
| 2023-05-19 | 7,450.00 | 7,590.00 | 7,350.00 | 7,460.00 | 7,460.00 | 678,500 |
| 2023-05-18 | 7,270.00 | 7,600.00 | 7,270.00 | 7,400.00 | 7,400.00 | 1,182,500 |
| 2023-05-17 | 7,760.00 | 7,790.00 | 7,270.00 | 7,270.00 | 7,270.00 | 1,081,300 |
| 2023-05-16 | 7,760.00 | 7,840.00 | 7,670.00 | 7,770.00 | 7,770.00 | 735,100 |
| 2023-05-15 | 7,860.00 | 8,030.00 | 7,750.00 | 7,760.00 | 7,760.00 | 1,910,000 |
| 2023-05-12 | 7,600.00 | 7,750.00 | 7,570.00 | 7,750.00 | 7,750.00 | 1,285,100 |
| 2023-05-11 | 7,810.00 | 7,830.00 | 7,460.00 | 7,660.00 | 7,660.00 | 1,493,700 |
| 2023-05-10 | 7,740.00 | 7,810.00 | 7,690.00 | 7,790.00 | 7,790.00 | 1,310,300 |
| 2023-05-09 | 7,730.00 | 7,750.00 | 7,550.00 | 7,660.00 | 7,660.00 | 849,900 |
| 2023-05-08 | 7,750.00 | 7,850.00 | 7,610.00 | 7,680.00 | 7,680.00 | 1,250,000 |
| 2023-05-05 | 7,600.00 | 7,780.00 | 7,560.00 | 7,690.00 | 7,690.00 | 1,337,300 |
| 2023-05-04 | 7,170.00 | 7,670.00 | 7,170.00 | 7,590.00 | 7,590.00 | 3,001,300 |
| 2023-04-28 | 7,090.00 | 7,200.00 | 7,080.00 | 7,170.00 | 7,170.00 | 1,070,000 |
| 2023-04-27 | 7,170.00 | 7,170.00 | 7,050.00 | 7,070.00 | 7,070.00 | 1,010,000 |
| 2023-04-26 | 6,810.00 | 7,150.00 | 6,810.00 | 7,150.00 | 7,150.00 | 658,900 |
| 2023-04-25 | 7,300.00 | 7,300.00 | 6,610.00 | 7,020.00 | 7,020.00 | 1,540,000 |
| 2023-04-24 | 7,050.00 | 7,090.00 | 7,000.00 | 7,070.00 | 7,070.00 | 657,600 |
| 2023-04-21 | 6,900.00 | 7,190.00 | 6,900.00 | 7,060.00 | 7,060.00 | 1,325,100 |
| 2023-04-20 | 7,150.00 | 7,150.00 | 6,930.00 | 7,000.00 | 7,000.00 | 813,000 |
| 2023-04-19 | 7,100.00 | 7,190.00 | 6,950.00 | 6,970.00 | 6,970.00 | 1,022,200 |
| 2023-04-18 | 7,130.00 | 7,130.00 | 6,980.00 | 7,050.00 | 7,050.00 | 713,400 |
| 2023-04-17 | 6,990.00 | 6,990.00 | 6,830.00 | 6,990.00 | 6,990.00 | 1,000,000 |
| 2023-04-14 | 6,900.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 734,900 |
| 2023-04-13 | 7,000.00 | 7,070.00 | 6,900.00 | 6,900.00 | 6,900.00 | 1,198,600 |
| 2023-04-12 | 7,150.00 | 7,150.00 | 6,990.00 | 6,990.00 | 6,990.00 | 1,046,000 |
| 2023-04-11 | 7,180.00 | 7,180.00 | 7,000.00 | 7,120.00 | 7,120.00 | 1,280,000 |
| 2023-04-10 | 7,300.00 | 7,320.00 | 7,100.00 | 7,120.00 | 7,120.00 | 1,130,000 |
| 2023-04-07 | 7,100.00 | 7,190.00 | 7,040.00 | 7,140.00 | 7,140.00 | 1,209,200 |
| 2023-04-06 | 7,590.00 | 7,620.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1,564,400 |
| 2023-04-05 | 7,310.00 | 7,550.00 | 7,310.00 | 7,400.00 | 7,400.00 | 2,183,400 |
| 2023-04-04 | 7,180.00 | 7,350.00 | 7,070.00 | 7,290.00 | 7,290.00 | 1,640,000 |
| 2023-04-03 | 7,200.00 | 7,230.00 | 7,100.00 | 7,140.00 | 7,140.00 | 861,100 |
| 2023-03-31 | 7,100.00 | 7,180.00 | 6,900.00 | 7,010.00 | 7,010.00 | 797,400 |
| 2023-03-30 | 7,050.00 | 7,290.00 | 7,000.00 | 7,000.00 | 7,000.00 | 799,000 |
| 2023-03-29 | 7,010.00 | 7,070.00 | 6,830.00 | 7,010.00 | 7,010.00 | 898,300 |
| 2023-03-28 | 7,250.00 | 7,260.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,040,000 |
| 2023-03-27 | 7,150.00 | 7,240.00 | 7,070.00 | 7,180.00 | 7,180.00 | 809,600 |
| 2023-03-24 | 6,900.00 | 7,180.00 | 6,850.00 | 7,070.00 | 7,070.00 | 2,069,000 |
| 2023-03-23 | 6,790.00 | 6,880.00 | 6,650.00 | 6,830.00 | 6,830.00 | 1,332,400 |
| 2023-03-22 | 6,770.00 | 6,800.00 | 6,700.00 | 6,740.00 | 6,740.00 | 1,007,100 |
| 2023-03-21 | 6,700.00 | 6,710.00 | 6,300.00 | 6,690.00 | 6,690.00 | 1,610,000 |
| 2023-03-20 | 6,720.00 | 6,720.00 | 6,450.00 | 6,600.00 | 6,600.00 | 1,030,000 |
| 2023-03-17 | 6,600.00 | 6,800.00 | 6,590.00 | 6,650.00 | 6,650.00 | 1,040,900 |
| 2023-03-16 | 6,600.00 | 6,660.00 | 6,530.00 | 6,580.00 | 6,580.00 | 815,700 |
| 2023-03-15 | 6,500.00 | 6,550.00 | 6,270.00 | 6,550.00 | 6,550.00 | 1,623,900 |
| 2023-03-14 | 6,500.00 | 6,590.00 | 6,130.00 | 6,130.00 | 6,130.00 | 1,670,000 |
| 2023-03-13 | 6,300.00 | 6,680.00 | 6,300.00 | 6,590.00 | 6,590.00 | 1,740,000 |
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.