APG Securities Joint Stock Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 5,200.00 | 5,540.00 | 5,200.00 | 5,540.00 | 5,540.00 | 4,701,500 |
| 2022-12-07 | 5,250.00 | 5,560.00 | 5,180.00 | 5,180.00 | 5,180.00 | 9,283,200 |
| 2022-12-06 | 5,560.00 | 6,100.00 | 5,560.00 | 5,560.00 | 5,560.00 | 9,370,000 |
| 2022-12-05 | 5,970.00 | 5,970.00 | 5,800.00 | 5,970.00 | 5,970.00 | 7,760,000 |
| 2022-12-02 | 5,400.00 | 5,580.00 | 5,220.00 | 5,580.00 | 5,580.00 | 4,750,300 |
| 2022-12-01 | 5,220.00 | 5,220.00 | 4,990.00 | 5,220.00 | 5,220.00 | 2,992,000 |
| 2022-11-30 | 4,870.00 | 4,880.00 | 4,550.00 | 4,880.00 | 4,880.00 | 2,637,000 |
| 2022-11-29 | 4,570.00 | 4,570.00 | 4,280.00 | 4,570.00 | 4,570.00 | 7,590,000 |
| 2022-11-28 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 1,230,000 |
| 2022-11-25 | 4,000.00 | 4,000.00 | 3,960.00 | 4,000.00 | 4,000.00 | 2,053,100 |
| 2022-11-24 | 3,490.00 | 3,740.00 | 3,390.00 | 3,740.00 | 3,740.00 | 2,733,600 |
| 2022-11-23 | 3,740.00 | 3,740.00 | 3,400.00 | 3,500.00 | 3,500.00 | 3,962,600 |
| 2022-11-22 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 875,000 |
| 2022-11-21 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 448,300 |
| 2022-11-18 | 3,070.00 | 3,070.00 | 2,910.00 | 3,070.00 | 3,070.00 | 3,649,200 |
| 2022-11-17 | 2,800.00 | 2,870.00 | 2,800.00 | 2,870.00 | 2,870.00 | 1,626,100 |
| 2022-11-16 | 2,500.00 | 2,690.00 | 2,400.00 | 2,690.00 | 2,690.00 | 4,316,200 |
| 2022-11-15 | 2,660.00 | 2,670.00 | 2,480.00 | 2,520.00 | 2,520.00 | 2,610,000 |
| 2022-11-14 | 2,700.00 | 2,840.00 | 2,660.00 | 2,660.00 | 2,660.00 | 1,400,000 |
| 2022-11-11 | 3,170.00 | 3,170.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,206,200 |
| 2022-11-10 | 3,290.00 | 3,290.00 | 3,060.00 | 3,060.00 | 3,060.00 | 1,136,700 |
| 2022-11-09 | 3,350.00 | 3,370.00 | 3,210.00 | 3,290.00 | 3,290.00 | 567,800 |
| 2022-11-08 | 3,300.00 | 3,380.00 | 3,150.00 | 3,210.00 | 3,210.00 | 936,000 |
| 2022-11-07 | 3,370.00 | 3,650.00 | 3,340.00 | 3,340.00 | 3,340.00 | 1,860,000 |
| 2022-11-04 | 3,800.00 | 3,830.00 | 3,590.00 | 3,590.00 | 3,590.00 | 1,679,400 |
| 2022-11-03 | 3,900.00 | 3,900.00 | 3,700.00 | 3,850.00 | 3,850.00 | 886,700 |
| 2022-11-02 | 3,860.00 | 3,990.00 | 3,860.00 | 3,940.00 | 3,940.00 | 442,800 |
| 2022-11-01 | 3,980.00 | 4,060.00 | 3,880.00 | 3,970.00 | 3,970.00 | 1,730,000 |
| 2022-10-31 | 3,990.00 | 4,010.00 | 3,740.00 | 3,980.00 | 3,980.00 | 853,800 |
| 2022-10-28 | 4,040.00 | 4,100.00 | 3,950.00 | 3,990.00 | 3,990.00 | 1,541,200 |
| 2022-10-27 | 3,600.00 | 3,890.00 | 3,600.00 | 3,890.00 | 3,890.00 | 1,563,600 |
| 2022-10-26 | 3,940.00 | 4,020.00 | 3,640.00 | 3,640.00 | 3,640.00 | 863,400 |
| 2022-10-25 | 4,030.00 | 4,290.00 | 3,910.00 | 3,910.00 | 3,910.00 | 2,430,000 |
| 2022-10-24 | 4,460.00 | 4,510.00 | 4,200.00 | 4,200.00 | 4,200.00 | 923,100 |
| 2022-10-21 | 4,810.00 | 4,890.00 | 4,510.00 | 4,510.00 | 4,510.00 | 1,803,900 |
| 2022-10-20 | 4,970.00 | 4,980.00 | 4,840.00 | 4,840.00 | 4,840.00 | 734,900 |
| 2022-10-19 | 5,040.00 | 5,100.00 | 4,960.00 | 4,970.00 | 4,970.00 | 745,100 |
| 2022-10-18 | 5,100.00 | 5,190.00 | 5,030.00 | 5,030.00 | 5,030.00 | 1,160,000 |
| 2022-10-17 | 5,070.00 | 5,070.00 | 4,900.00 | 5,000.00 | 5,000.00 | 917,100 |
| 2022-10-14 | 5,030.00 | 5,200.00 | 5,020.00 | 5,080.00 | 5,080.00 | 1,199,300 |
| 2022-10-13 | 4,940.00 | 5,000.00 | 4,860.00 | 4,910.00 | 4,910.00 | 665,600 |
| 2022-10-12 | 4,700.00 | 5,090.00 | 4,700.00 | 4,940.00 | 4,940.00 | 1,125,100 |
| 2022-10-11 | 5,180.00 | 5,180.00 | 4,820.00 | 4,820.00 | 4,820.00 | 1,750,000 |
| 2022-10-10 | 5,000.00 | 5,250.00 | 4,950.00 | 5,180.00 | 5,180.00 | 1,360,000 |
| 2022-10-07 | 5,570.00 | 5,570.00 | 5,190.00 | 5,190.00 | 5,190.00 | 1,681,100 |
| 2022-10-06 | 5,830.00 | 5,840.00 | 5,550.00 | 5,570.00 | 5,570.00 | 2,940,200 |
| 2022-10-05 | 5,600.00 | 5,860.00 | 5,600.00 | 5,830.00 | 5,830.00 | 3,236,000 |
| 2022-10-04 | 5,750.00 | 5,880.00 | 5,550.00 | 5,570.00 | 5,570.00 | 1,060,000 |
| 2022-10-03 | 6,000.00 | 6,100.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,690,000 |
| 2022-09-30 | 6,020.00 | 6,150.00 | 5,750.00 | 6,120.00 | 6,120.00 | 1,860,200 |
| 2022-09-29 | 6,240.00 | 6,300.00 | 6,060.00 | 6,080.00 | 6,080.00 | 1,154,900 |
| 2022-09-28 | 6,080.00 | 6,170.00 | 6,010.00 | 6,170.00 | 6,170.00 | 1,987,300 |
| 2022-09-27 | 6,060.00 | 6,190.00 | 6,010.00 | 6,060.00 | 6,060.00 | 1,510,000 |
| 2022-09-26 | 6,340.00 | 6,340.00 | 6,040.00 | 6,050.00 | 6,050.00 | 3,240,000 |
| 2022-09-23 | 6,640.00 | 6,650.00 | 6,450.00 | 6,490.00 | 6,490.00 | 1,534,300 |
| 2022-09-22 | 6,250.00 | 6,640.00 | 6,250.00 | 6,640.00 | 6,640.00 | 2,422,700 |
| 2022-09-21 | 6,300.00 | 6,470.00 | 6,280.00 | 6,370.00 | 6,370.00 | 1,302,900 |
| 2022-09-20 | 6,300.00 | 6,490.00 | 6,200.00 | 6,480.00 | 6,480.00 | 1,760,000 |
| 2022-09-19 | 6,650.00 | 6,740.00 | 6,250.00 | 6,250.00 | 6,250.00 | 4,020,000 |
| 2022-09-16 | 7,050.00 | 7,050.00 | 6,710.00 | 6,710.00 | 6,710.00 | 2,462,300 |
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.