APG Securities Joint Stock Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,610.00 | 4,700.00 | 4,450.00 | 4,450.00 | 4,450.00 | 267,900 |
| 2026-07-21 | 4,630.00 | 4,720.00 | 4,570.00 | 4,640.00 | 4,640.00 | 183,900 |
| 2026-07-20 | 4,890.00 | 4,980.00 | 4,600.00 | 4,620.00 | 4,620.00 | 337,600 |
| 2026-07-17 | 5,010.00 | 5,030.00 | 4,910.00 | 4,910.00 | 4,910.00 | 140,300 |
| 2026-07-16 | 4,890.00 | 4,980.00 | 4,700.00 | 4,980.00 | 4,980.00 | 421,800 |
| 2026-07-15 | 5,040.00 | 5,080.00 | 4,890.00 | 4,900.00 | 4,900.00 | 280,300 |
| 2026-07-14 | 4,950.00 | 5,040.00 | 4,870.00 | 5,040.00 | 5,040.00 | 190,800 |
| 2026-07-13 | 4,940.00 | 5,080.00 | 4,820.00 | 4,950.00 | 4,950.00 | 288,700 |
| 2026-07-10 | 5,110.00 | 5,150.00 | 4,950.00 | 4,960.00 | 4,960.00 | 598,700 |
| 2026-07-09 | 5,220.00 | 5,220.00 | 5,100.00 | 5,100.00 | 5,100.00 | 370,200 |
| 2026-07-08 | 5,290.00 | 5,350.00 | 5,190.00 | 5,220.00 | 5,220.00 | 556,600 |
| 2026-07-07 | 5,050.00 | 5,400.00 | 5,030.00 | 5,290.00 | 5,290.00 | 628,600 |
| 2026-07-06 | 5,260.00 | 5,260.00 | 5,050.00 | 5,130.00 | 5,130.00 | 539,100 |
| 2026-07-03 | 5,280.00 | 5,280.00 | 4,990.00 | 5,140.00 | 5,140.00 | 913,300 |
| 2026-07-02 | 5,350.00 | 5,350.00 | 5,110.00 | 5,200.00 | 5,200.00 | 665,700 |
| 2026-07-01 | 4,700.00 | 5,070.00 | 4,700.00 | 5,070.00 | 5,070.00 | 276,100 |
| 2026-06-30 | 4,700.00 | 4,860.00 | 4,700.00 | 4,740.00 | 4,740.00 | 327,900 |
| 2026-06-29 | 5,050.00 | 5,050.00 | 4,680.00 | 4,750.00 | 4,750.00 | 638,600 |
| 2026-06-26 | 5,100.00 | 5,150.00 | 4,980.00 | 5,030.00 | 5,030.00 | 461,000 |
| 2026-06-25 | 5,020.00 | 5,200.00 | 5,020.00 | 5,100.00 | 5,100.00 | 450,800 |
| 2026-06-24 | 5,050.00 | 5,140.00 | 4,920.00 | 4,980.00 | 4,980.00 | 614,000 |
| 2026-06-23 | 5,110.00 | 5,340.00 | 5,000.00 | 5,100.00 | 5,100.00 | 620,200 |
| 2026-06-22 | 5,340.00 | 5,340.00 | 5,020.00 | 5,170.00 | 5,170.00 | 975,300 |
| 2026-06-19 | 5,550.00 | 5,550.00 | 5,290.00 | 5,290.00 | 5,290.00 | 525,100 |
| 2026-06-18 | 5,710.00 | 5,750.00 | 5,390.00 | 5,400.00 | 5,400.00 | 991,000 |
| 2026-06-17 | 5,590.00 | 5,950.00 | 5,590.00 | 5,770.00 | 5,770.00 | 1,809,500 |
| 2026-06-16 | 5,240.00 | 5,590.00 | 5,180.00 | 5,590.00 | 5,590.00 | 1,923,100 |
| 2026-06-15 | 5,490.00 | 5,490.00 | 5,030.00 | 5,230.00 | 5,230.00 | 2,138,600 |
| 2026-06-12 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 381,700 |
| 2026-06-11 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 270,000 |
| 2026-06-10 | 4,240.00 | 4,530.00 | 4,240.00 | 4,530.00 | 4,530.00 | 186,300 |
| 2026-06-09 | 4,250.00 | 4,290.00 | 4,110.00 | 4,240.00 | 4,240.00 | 118,800 |
| 2026-06-08 | 4,390.00 | 4,390.00 | 4,250.00 | 4,250.00 | 4,250.00 | 296,400 |
| 2026-06-05 | 4,460.00 | 4,490.00 | 4,380.00 | 4,390.00 | 4,390.00 | 243,700 |
| 2026-06-04 | 4,510.00 | 4,510.00 | 4,450.00 | 4,460.00 | 4,460.00 | 173,000 |
| 2026-06-03 | 4,500.00 | 4,540.00 | 4,430.00 | 4,510.00 | 4,510.00 | 87,400 |
| 2026-06-02 | 4,560.00 | 4,590.00 | 4,480.00 | 4,500.00 | 4,500.00 | 105,000 |
| 2026-06-01 | 4,400.00 | 4,610.00 | 4,400.00 | 4,560.00 | 4,560.00 | 300,500 |
| 2026-05-29 | 4,550.00 | 4,590.00 | 4,470.00 | 4,480.00 | 4,480.00 | 302,500 |
| 2026-05-28 | 4,600.00 | 4,660.00 | 4,590.00 | 4,600.00 | 4,600.00 | 134,700 |
| 2026-05-27 | 4,650.00 | 4,650.00 | 4,600.00 | 4,620.00 | 4,620.00 | 189,300 |
| 2026-05-26 | 4,650.00 | 4,670.00 | 4,610.00 | 4,650.00 | 4,650.00 | 140,600 |
| 2026-05-25 | 4,750.00 | 4,750.00 | 4,640.00 | 4,640.00 | 4,640.00 | 220,200 |
| 2026-05-22 | 4,710.00 | 4,750.00 | 4,630.00 | 4,710.00 | 4,710.00 | 273,800 |
| 2026-05-21 | 4,800.00 | 4,800.00 | 4,690.00 | 4,720.00 | 4,720.00 | 208,900 |
| 2026-05-20 | 4,850.00 | 4,910.00 | 4,700.00 | 4,780.00 | 4,780.00 | 337,400 |
| 2026-05-19 | 4,800.00 | 4,920.00 | 4,800.00 | 4,870.00 | 4,870.00 | 241,500 |
| 2026-05-18 | 4,810.00 | 4,810.00 | 4,740.00 | 4,780.00 | 4,780.00 | 327,600 |
| 2026-05-15 | 4,840.00 | 4,860.00 | 4,790.00 | 4,810.00 | 4,810.00 | 297,000 |
| 2026-05-14 | 4,850.00 | 4,860.00 | 4,800.00 | 4,840.00 | 4,840.00 | 205,700 |
| 2026-05-13 | 4,860.00 | 4,880.00 | 4,800.00 | 4,840.00 | 4,840.00 | 235,300 |
| 2026-05-12 | 4,850.00 | 4,920.00 | 4,810.00 | 4,860.00 | 4,860.00 | 250,100 |
| 2026-05-11 | 4,880.00 | 4,880.00 | 4,820.00 | 4,860.00 | 4,860.00 | 167,600 |
| 2026-05-08 | 4,940.00 | 4,950.00 | 4,870.00 | 4,870.00 | 4,870.00 | 211,400 |
| 2026-05-07 | 4,980.00 | 4,990.00 | 4,940.00 | 4,940.00 | 4,940.00 | 387,700 |
| 2026-05-06 | 4,930.00 | 4,980.00 | 4,810.00 | 4,950.00 | 4,950.00 | 292,700 |
| 2026-05-05 | 4,970.00 | 5,020.00 | 4,900.00 | 4,920.00 | 4,920.00 | 277,800 |
| 2026-05-04 | 4,880.00 | 5,040.00 | 4,880.00 | 4,970.00 | 4,970.00 | 352,100 |
| 2026-04-29 | 4,800.00 | 4,990.00 | 4,780.00 | 4,890.00 | 4,890.00 | 224,800 |
| 2026-04-28 | 5,000.00 | 5,000.00 | 4,790.00 | 4,790.00 | 4,790.00 | 721,200 |
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.