APG Securities Joint Stock Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 6,650.00 | 6,750.00 | 6,460.00 | 6,670.00 | 6,670.00 | 1,793,800 |
| 2023-03-09 | 6,830.00 | 6,870.00 | 6,660.00 | 6,660.00 | 6,660.00 | 1,571,500 |
| 2023-03-08 | 6,600.00 | 6,840.00 | 6,600.00 | 6,820.00 | 6,820.00 | 1,676,800 |
| 2023-03-07 | 6,540.00 | 6,880.00 | 6,530.00 | 6,800.00 | 6,800.00 | 2,280,000 |
| 2023-03-06 | 6,500.00 | 6,630.00 | 6,450.00 | 6,530.00 | 6,530.00 | 1,200,000 |
| 2023-03-03 | 6,550.00 | 6,550.00 | 6,400.00 | 6,420.00 | 6,420.00 | 976,400 |
| 2023-03-02 | 6,650.00 | 6,650.00 | 6,490.00 | 6,490.00 | 6,490.00 | 689,100 |
| 2023-03-01 | 6,500.00 | 6,610.00 | 6,400.00 | 6,610.00 | 6,610.00 | 864,100 |
| 2023-02-28 | 6,450.00 | 6,650.00 | 6,400.00 | 6,450.00 | 6,450.00 | 2,050,000 |
| 2023-02-27 | 6,390.00 | 6,540.00 | 6,240.00 | 6,400.00 | 6,400.00 | 1,880,000 |
| 2023-02-24 | 6,340.00 | 6,510.00 | 6,340.00 | 6,420.00 | 6,420.00 | 7,712,000 |
| 2023-02-23 | 5,960.00 | 6,390.00 | 5,960.00 | 6,340.00 | 6,340.00 | 2,770,500 |
| 2023-02-22 | 6,400.00 | 6,600.00 | 6,340.00 | 6,340.00 | 6,340.00 | 3,175,800 |
| 2023-02-21 | 6,800.00 | 6,910.00 | 6,560.00 | 6,600.00 | 6,600.00 | 2,390,000 |
| 2023-02-20 | 6,300.00 | 6,740.00 | 6,300.00 | 6,740.00 | 6,740.00 | 4,060,000 |
| 2023-02-17 | 6,440.00 | 6,450.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1,996,500 |
| 2023-02-16 | 6,500.00 | 6,500.00 | 6,310.00 | 6,390.00 | 6,390.00 | 2,088,200 |
| 2023-02-15 | 6,300.00 | 6,490.00 | 6,270.00 | 6,450.00 | 6,450.00 | 2,185,700 |
| 2023-02-14 | 5,910.00 | 6,280.00 | 5,800.00 | 6,280.00 | 6,280.00 | 3,460,000 |
| 2023-02-13 | 5,810.00 | 5,980.00 | 5,750.00 | 5,870.00 | 5,870.00 | 2,380,000 |
| 2023-02-10 | 5,940.00 | 6,120.00 | 5,940.00 | 5,980.00 | 5,980.00 | 1,561,000 |
| 2023-02-09 | 5,780.00 | 6,050.00 | 5,700.00 | 6,050.00 | 6,050.00 | 3,628,900 |
| 2023-02-08 | 5,580.00 | 5,860.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1,031,900 |
| 2023-02-07 | 5,670.00 | 5,790.00 | 5,550.00 | 5,560.00 | 5,560.00 | 1,020,000 |
| 2023-02-06 | 5,810.00 | 5,810.00 | 5,600.00 | 5,650.00 | 5,650.00 | 867,900 |
| 2023-02-03 | 5,940.00 | 5,950.00 | 5,750.00 | 5,810.00 | 5,810.00 | 473,400 |
| 2023-02-02 | 5,950.00 | 5,970.00 | 5,550.00 | 5,940.00 | 5,940.00 | 2,407,000 |
| 2023-02-01 | 6,070.00 | 6,070.00 | 5,800.00 | 5,950.00 | 5,950.00 | 2,659,900 |
| 2023-01-31 | 6,100.00 | 6,100.00 | 5,800.00 | 5,950.00 | 5,950.00 | 3,450,000 |
| 2023-01-30 | 6,060.00 | 6,180.00 | 5,970.00 | 6,100.00 | 6,100.00 | 1,260,000 |
| 2023-01-27 | 6,030.00 | 6,130.00 | 6,030.00 | 6,080.00 | 6,080.00 | 1,139,500 |
| 2023-01-19 | 5,960.00 | 6,060.00 | 5,940.00 | 6,030.00 | 6,030.00 | 1,080,000 |
| 2023-01-18 | 5,800.00 | 6,000.00 | 5,800.00 | 5,980.00 | 5,980.00 | 795,800 |
| 2023-01-17 | 5,700.00 | 5,900.00 | 5,680.00 | 5,800.00 | 5,800.00 | 2,040,000 |
| 2023-01-16 | 5,820.00 | 5,850.00 | 5,700.00 | 5,700.00 | 5,700.00 | 522,700 |
| 2023-01-13 | 5,900.00 | 5,990.00 | 5,830.00 | 5,830.00 | 5,830.00 | 674,100 |
| 2023-01-12 | 5,950.00 | 6,000.00 | 5,840.00 | 5,870.00 | 5,870.00 | 5,551,300 |
| 2023-01-11 | 6,000.00 | 6,040.00 | 5,870.00 | 5,950.00 | 5,950.00 | 6,655,600 |
| 2023-01-10 | 5,910.00 | 5,970.00 | 5,790.00 | 5,850.00 | 5,850.00 | 684,000 |
| 2023-01-09 | 5,850.00 | 5,990.00 | 5,850.00 | 5,900.00 | 5,900.00 | 794,600 |
| 2023-01-06 | 6,220.00 | 6,250.00 | 5,810.00 | 5,820.00 | 5,820.00 | 2,920,700 |
| 2023-01-05 | 6,190.00 | 6,400.00 | 6,190.00 | 6,240.00 | 6,240.00 | 609,600 |
| 2023-01-04 | 6,750.00 | 6,750.00 | 6,230.00 | 6,230.00 | 6,230.00 | 1,348,400 |
| 2023-01-03 | 6,080.00 | 6,610.00 | 6,080.00 | 6,580.00 | 6,580.00 | 2,280,000 |
| 2022-12-30 | 6,550.00 | 6,550.00 | 6,100.00 | 6,250.00 | 6,250.00 | 2,181,600 |
| 2022-12-29 | 6,800.00 | 6,850.00 | 6,490.00 | 6,490.00 | 6,490.00 | 1,151,700 |
| 2022-12-28 | 6,750.00 | 6,950.00 | 6,710.00 | 6,860.00 | 6,860.00 | 3,000,000 |
| 2022-12-27 | 5,820.00 | 6,610.00 | 5,820.00 | 6,610.00 | 6,610.00 | 3,690,000 |
| 2022-12-26 | 6,650.00 | 6,680.00 | 6,180.00 | 6,180.00 | 6,180.00 | 2,990,000 |
| 2022-12-23 | 6,400.00 | 6,640.00 | 6,320.00 | 6,640.00 | 6,640.00 | 2,499,700 |
| 2022-12-22 | 6,250.00 | 6,490.00 | 6,170.00 | 6,480.00 | 6,480.00 | 3,245,600 |
| 2022-12-21 | 6,250.00 | 6,360.00 | 5,900.00 | 6,170.00 | 6,170.00 | 3,158,200 |
| 2022-12-20 | 6,200.00 | 6,350.00 | 5,900.00 | 6,200.00 | 6,200.00 | 3,340,000 |
| 2022-12-19 | 6,230.00 | 6,590.00 | 6,220.00 | 6,250.00 | 6,250.00 | 2,900,000 |
| 2022-12-16 | 5,730.00 | 6,320.00 | 5,730.00 | 6,230.00 | 6,230.00 | 4,622,700 |
| 2022-12-15 | 6,030.00 | 6,040.00 | 5,790.00 | 5,950.00 | 5,950.00 | 2,167,300 |
| 2022-12-14 | 6,000.00 | 6,110.00 | 5,910.00 | 6,030.00 | 6,030.00 | 3,211,400 |
| 2022-12-13 | 5,500.00 | 5,910.00 | 5,500.00 | 5,910.00 | 5,910.00 | 2,940,000 |
| 2022-12-12 | 6,000.00 | 6,070.00 | 5,680.00 | 5,710.00 | 5,710.00 | 4,640,000 |
| 2022-12-09 | 5,800.00 | 5,850.00 | 5,540.00 | 5,850.00 | 5,850.00 | 5,134,500 |
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.