APG Securities Joint Stock Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 7,200.00 | 7,240.00 | 7,060.00 | 7,060.00 | 7,060.00 | 1,352,100 |
| 2022-09-14 | 6,990.00 | 7,170.00 | 6,940.00 | 7,150.00 | 7,150.00 | 2,505,400 |
| 2022-09-13 | 7,150.00 | 7,200.00 | 7,050.00 | 7,140.00 | 7,140.00 | 1,620,000 |
| 2022-09-12 | 7,160.00 | 7,300.00 | 7,110.00 | 7,150.00 | 7,150.00 | 1,950,000 |
| 2022-09-09 | 7,050.00 | 7,110.00 | 6,810.00 | 7,020.00 | 7,020.00 | 2,285,700 |
| 2022-09-08 | 7,200.00 | 7,360.00 | 7,000.00 | 7,050.00 | 7,050.00 | 3,247,100 |
| 2022-09-07 | 7,800.00 | 7,800.00 | 7,120.00 | 7,200.00 | 7,200.00 | 4,217,100 |
| 2022-09-06 | 7,750.00 | 7,850.00 | 7,590.00 | 7,640.00 | 7,640.00 | 2,800,400 |
| 2022-09-05 | 7,860.00 | 7,950.00 | 7,730.00 | 7,750.00 | 7,750.00 | 2,331,300 |
| 2022-08-31 | 7,600.00 | 7,900.00 | 7,600.00 | 7,870.00 | 7,870.00 | 2,152,300 |
| 2022-08-30 | 8,100.00 | 8,150.00 | 7,800.00 | 7,820.00 | 7,820.00 | 3,033,100 |
| 2022-08-29 | 7,990.00 | 8,140.00 | 7,730.00 | 8,000.00 | 8,000.00 | 5,643,200 |
| 2022-08-26 | 8,650.00 | 8,650.00 | 8,300.00 | 8,310.00 | 8,310.00 | 5,401,000 |
| 2022-08-25 | 8,800.00 | 8,900.00 | 8,670.00 | 8,670.00 | 8,670.00 | 3,363,300 |
| 2022-08-24 | 8,600.00 | 8,900.00 | 8,600.00 | 8,730.00 | 8,730.00 | 5,757,300 |
| 2022-08-23 | 8,350.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 3,835,400 |
| 2022-08-22 | 8,300.00 | 8,450.00 | 8,220.00 | 8,360.00 | 8,360.00 | 3,339,500 |
| 2022-08-19 | 8,400.00 | 8,540.00 | 8,210.00 | 8,310.00 | 8,310.00 | 3,985,100 |
| 2022-08-18 | 8,130.00 | 8,370.00 | 8,090.00 | 8,300.00 | 8,300.00 | 3,754,000 |
| 2022-08-17 | 8,350.00 | 8,380.00 | 8,160.00 | 8,190.00 | 8,190.00 | 3,166,300 |
| 2022-08-16 | 8,330.00 | 8,400.00 | 8,240.00 | 8,350.00 | 8,350.00 | 3,036,000 |
| 2022-08-15 | 8,500.00 | 8,560.00 | 8,300.00 | 8,360.00 | 8,360.00 | 2,699,300 |
| 2022-08-12 | 8,150.00 | 8,450.00 | 8,010.00 | 8,400.00 | 8,400.00 | 3,597,300 |
| 2022-08-11 | 8,500.00 | 8,590.00 | 8,010.00 | 8,100.00 | 8,100.00 | 5,541,800 |
| 2022-08-10 | 8,500.00 | 8,580.00 | 8,400.00 | 8,420.00 | 8,420.00 | 4,035,000 |
| 2022-08-09 | 8,630.00 | 8,700.00 | 8,280.00 | 8,600.00 | 8,600.00 | 4,603,700 |
| 2022-08-08 | 8,300.00 | 8,800.00 | 8,270.00 | 8,560.00 | 8,560.00 | 8,583,700 |
| 2022-08-05 | 7,720.00 | 8,260.00 | 7,610.00 | 8,260.00 | 8,260.00 | 7,361,000 |
| 2022-08-04 | 8,000.00 | 8,000.00 | 7,620.00 | 7,720.00 | 7,720.00 | 5,838,400 |
| 2022-08-03 | 7,040.00 | 7,530.00 | 6,950.00 | 7,530.00 | 7,530.00 | 8,860,900 |
| 2022-08-02 | 6,990.00 | 7,060.00 | 6,890.00 | 7,040.00 | 7,040.00 | 3,366,100 |
| 2022-08-01 | 6,660.00 | 7,000.00 | 6,660.00 | 6,900.00 | 6,900.00 | 2,582,600 |
| 2022-07-29 | 6,650.00 | 6,800.00 | 6,610.00 | 6,660.00 | 6,660.00 | 1,576,600 |
| 2022-07-28 | 6,500.00 | 6,900.00 | 6,500.00 | 6,650.00 | 6,650.00 | 1,182,200 |
| 2022-07-27 | 6,300.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | 931,300 |
| 2022-07-26 | 6,500.00 | 6,700.00 | 6,400.00 | 6,480.00 | 6,480.00 | 975,900 |
| 2022-07-25 | 6,780.00 | 6,780.00 | 6,410.00 | 6,420.00 | 6,420.00 | 2,367,800 |
| 2022-07-22 | 6,810.00 | 6,900.00 | 6,730.00 | 6,780.00 | 6,780.00 | 2,014,500 |
| 2022-07-21 | 7,000.00 | 7,130.00 | 6,900.00 | 6,900.00 | 6,900.00 | 2,992,800 |
| 2022-07-20 | 7,100.00 | 7,300.00 | 6,990.00 | 7,130.00 | 7,130.00 | 3,146,900 |
| 2022-07-19 | 7,000.00 | 7,050.00 | 6,730.00 | 6,850.00 | 6,850.00 | 2,887,100 |
| 2022-07-18 | 7,110.00 | 7,250.00 | 7,000.00 | 7,050.00 | 7,050.00 | 2,465,400 |
| 2022-07-15 | 7,190.00 | 7,300.00 | 7,060.00 | 7,100.00 | 7,100.00 | 2,909,600 |
| 2022-07-14 | 6,790.00 | 7,200.00 | 6,700.00 | 7,200.00 | 7,200.00 | 3,686,400 |
| 2022-07-13 | 6,650.00 | 6,870.00 | 6,650.00 | 6,800.00 | 6,800.00 | 3,617,400 |
| 2022-07-12 | 6,200.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 1,709,600 |
| 2022-07-11 | 6,500.00 | 6,590.00 | 6,150.00 | 6,330.00 | 6,330.00 | 1,426,000 |
| 2022-07-08 | 6,470.00 | 6,540.00 | 6,270.00 | 6,440.00 | 6,440.00 | 1,570,300 |
| 2022-07-07 | 6,260.00 | 6,390.00 | 6,110.00 | 6,270.00 | 6,270.00 | 877,700 |
| 2022-07-06 | 6,470.00 | 6,550.00 | 6,250.00 | 6,260.00 | 6,260.00 | 1,108,500 |
| 2022-07-05 | 6,600.00 | 6,750.00 | 6,530.00 | 6,600.00 | 6,600.00 | 2,024,000 |
| 2022-07-04 | 6,500.00 | 6,780.00 | 6,490.00 | 6,590.00 | 6,590.00 | 2,047,200 |
| 2022-07-01 | 6,120.00 | 6,520.00 | 6,000.00 | 6,410.00 | 6,410.00 | 2,206,800 |
| 2022-06-30 | 6,740.00 | 6,790.00 | 6,250.00 | 6,250.00 | 6,250.00 | 2,258,100 |
| 2022-06-29 | 6,790.00 | 6,900.00 | 6,620.00 | 6,720.00 | 6,720.00 | 2,401,300 |
| 2022-06-28 | 6,840.00 | 7,020.00 | 6,800.00 | 6,850.00 | 6,850.00 | 1,677,100 |
| 2022-06-27 | 6,420.00 | 6,740.00 | 6,360.00 | 6,740.00 | 6,740.00 | 1,759,000 |
| 2022-06-24 | 6,290.00 | 6,470.00 | 6,270.00 | 6,300.00 | 6,300.00 | 1,790,200 |
| 2022-06-23 | 6,300.00 | 6,350.00 | 6,140.00 | 6,200.00 | 6,200.00 | 619,400 |
| 2022-06-22 | 6,000.00 | 6,290.00 | 6,000.00 | 6,290.00 | 6,290.00 | 2,295,500 |
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.