APG Securities Joint Stock Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 5,810.00 | 6,400.00 | 5,720.00 | 5,880.00 | 5,880.00 | 1,844,900 |
| 2022-06-20 | 6,610.00 | 6,610.00 | 6,150.00 | 6,150.00 | 6,150.00 | 1,114,500 |
| 2022-06-17 | 6,800.00 | 6,800.00 | 6,610.00 | 6,610.00 | 6,610.00 | 938,300 |
| 2022-06-16 | 7,210.00 | 7,250.00 | 6,900.00 | 7,100.00 | 7,100.00 | 3,677,800 |
| 2022-06-15 | 7,670.00 | 7,750.00 | 7,130.00 | 7,130.00 | 7,130.00 | 2,085,600 |
| 2022-06-14 | 7,870.00 | 8,000.00 | 7,660.00 | 7,660.00 | 7,660.00 | 3,075,100 |
| 2022-06-13 | 8,400.00 | 8,600.00 | 8,230.00 | 8,230.00 | 8,230.00 | 2,131,700 |
| 2022-06-10 | 8,900.00 | 8,940.00 | 8,780.00 | 8,840.00 | 8,840.00 | 1,317,400 |
| 2022-06-09 | 9,050.00 | 9,050.00 | 8,900.00 | 8,990.00 | 8,990.00 | 1,132,300 |
| 2022-06-08 | 8,800.00 | 9,100.00 | 8,750.00 | 9,020.00 | 9,020.00 | 1,052,700 |
| 2022-06-07 | 9,080.00 | 9,080.00 | 8,480.00 | 8,750.00 | 8,750.00 | 1,610,600 |
| 2022-06-06 | 9,200.00 | 9,250.00 | 8,960.00 | 9,080.00 | 9,080.00 | 2,109,200 |
| 2022-06-03 | 9,100.00 | 9,310.00 | 8,980.00 | 9,130.00 | 9,130.00 | 1,194,200 |
| 2022-06-02 | 9,600.00 | 9,600.00 | 9,230.00 | 9,230.00 | 9,230.00 | 1,475,600 |
| 2022-06-01 | 9,800.00 | 9,800.00 | 9,400.00 | 9,600.00 | 9,600.00 | 1,462,100 |
| 2022-05-31 | 9,800.00 | 9,870.00 | 9,660.00 | 9,750.00 | 9,750.00 | 1,674,100 |
| 2022-05-30 | 9,850.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,800.00 | 1,911,700 |
| 2022-05-27 | 9,800.00 | 9,880.00 | 9,680.00 | 9,770.00 | 9,770.00 | 1,657,500 |
| 2022-05-26 | 9,700.00 | 9,930.00 | 9,610.00 | 9,730.00 | 9,730.00 | 2,642,600 |
| 2022-05-25 | 9,200.00 | 9,650.00 | 9,200.00 | 9,640.00 | 9,640.00 | 2,660,700 |
| 2022-05-24 | 9,300.00 | 9,430.00 | 8,600.00 | 9,190.00 | 9,190.00 | 1,233,800 |
| 2022-05-23 | 9,750.00 | 9,750.00 | 9,050.00 | 9,200.00 | 9,200.00 | 2,315,400 |
| 2022-05-20 | 9,500.00 | 9,650.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1,489,400 |
| 2022-05-19 | 9,300.00 | 9,600.00 | 9,000.00 | 9,450.00 | 9,450.00 | 1,544,600 |
| 2022-05-18 | 9,800.00 | 9,990.00 | 9,600.00 | 9,630.00 | 9,630.00 | 3,262,000 |
| 2022-05-17 | 8,900.00 | 9,630.00 | 8,900.00 | 9,630.00 | 9,630.00 | 1,998,600 |
| 2022-05-16 | 9,100.00 | 9,290.00 | 8,880.00 | 9,000.00 | 9,000.00 | 1,033,300 |
| 2022-05-13 | 9,050.00 | 9,250.00 | 8,410.00 | 8,800.00 | 8,800.00 | 2,452,200 |
| 2022-05-12 | 9,700.00 | 9,700.00 | 9,040.00 | 9,040.00 | 9,040.00 | 1,689,100 |
| 2022-05-11 | 9,900.00 | 9,900.00 | 9,550.00 | 9,720.00 | 9,720.00 | 866,400 |
| 2022-05-10 | 8,810.00 | 9,600.00 | 8,790.00 | 9,600.00 | 9,600.00 | 2,547,300 |
| 2022-05-09 | 9,440.00 | 10,000.00 | 9,440.00 | 9,440.00 | 9,440.00 | 1,296,500 |
| 2022-05-06 | 10,250.00 | 10,600.00 | 10,150.00 | 10,150.00 | 10,150.00 | 1,685,900 |
| 2022-05-05 | 11,250.00 | 11,250.00 | 10,550.00 | 10,900.00 | 10,900.00 | 1,346,300 |
| 2022-05-04 | 11,500.00 | 11,550.00 | 10,950.00 | 11,200.00 | 11,200.00 | 2,219,600 |
| 2022-04-29 | 11,000.00 | 11,450.00 | 10,800.00 | 11,400.00 | 11,400.00 | 2,196,200 |
| 2022-04-28 | 10,700.00 | 11,100.00 | 10,600.00 | 10,850.00 | 10,850.00 | 2,317,000 |
| 2022-04-27 | 10,400.00 | 10,800.00 | 10,100.00 | 10,550.00 | 10,550.00 | 2,139,600 |
| 2022-04-26 | 9,700.00 | 10,400.00 | 9,040.00 | 10,400.00 | 10,400.00 | 6,148,600 |
| 2022-04-25 | 10,900.00 | 10,900.00 | 9,720.00 | 9,720.00 | 9,720.00 | 4,089,500 |
| 2022-04-22 | 10,450.00 | 10,950.00 | 10,450.00 | 10,450.00 | 10,450.00 | 6,285,100 |
| 2022-04-21 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 990,400 |
| 2022-04-20 | 12,000.00 | 12,900.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3,615,400 |
| 2022-04-19 | 13,500.00 | 13,500.00 | 12,900.00 | 12,900.00 | 12,900.00 | 3,909,400 |
| 2022-04-18 | 14,300.00 | 14,600.00 | 13,850.00 | 13,850.00 | 13,850.00 | 3,771,500 |
| 2022-04-15 | 15,500.00 | 15,550.00 | 14,850.00 | 14,850.00 | 14,850.00 | 2,164,100 |
| 2022-04-14 | 15,600.00 | 16,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | 2,322,500 |
| 2022-04-13 | 15,500.00 | 15,500.00 | 14,650.00 | 15,500.00 | 15,500.00 | 1,461,000 |
| 2022-04-12 | 15,900.00 | 16,150.00 | 14,750.00 | 15,650.00 | 15,650.00 | 3,442,800 |
| 2022-04-08 | 16,200.00 | 16,550.00 | 15,800.00 | 15,850.00 | 15,850.00 | 1,858,500 |
| 2022-04-07 | 16,800.00 | 16,800.00 | 16,200.00 | 16,200.00 | 16,200.00 | 2,403,600 |
| 2022-04-06 | 16,500.00 | 16,700.00 | 16,350.00 | 16,700.00 | 16,700.00 | 2,591,200 |
| 2022-04-05 | 17,000.00 | 17,200.00 | 16,800.00 | 16,850.00 | 16,850.00 | 2,810,700 |
| 2022-04-04 | 16,300.00 | 17,150.00 | 16,300.00 | 17,000.00 | 17,000.00 | 2,427,800 |
| 2022-04-01 | 16,500.00 | 16,500.00 | 15,550.00 | 16,300.00 | 16,300.00 | 2,610,900 |
| 2022-03-31 | 16,950.00 | 16,950.00 | 15,700.00 | 15,850.00 | 15,850.00 | 3,465,900 |
| 2022-03-30 | 16,900.00 | 17,100.00 | 16,550.00 | 16,700.00 | 16,700.00 | 2,539,200 |
| 2022-03-29 | 16,900.00 | 17,250.00 | 16,900.00 | 17,100.00 | 17,100.00 | 1,993,100 |
| 2022-03-28 | 16,800.00 | 17,250.00 | 16,600.00 | 16,950.00 | 16,950.00 | 3,964,600 |
| 2022-03-25 | 17,200.00 | 17,450.00 | 17,200.00 | 17,300.00 | 17,300.00 | 2,566,000 |
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.