APG Securities Joint Stock Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 17,200.00 | 17,450.00 | 17,200.00 | 17,300.00 | 17,300.00 | 2,566,000 |
| 2022-03-24 | 17,750.00 | 17,750.00 | 17,350.00 | 17,400.00 | 17,400.00 | 2,419,900 |
| 2022-03-23 | 17,400.00 | 17,800.00 | 17,350.00 | 17,550.00 | 17,550.00 | 4,006,300 |
| 2022-03-22 | 17,400.00 | 17,400.00 | 17,100.00 | 17,300.00 | 17,300.00 | 2,904,400 |
| 2022-03-21 | 17,200.00 | 17,300.00 | 17,050.00 | 17,100.00 | 17,100.00 | 2,113,900 |
| 2022-03-18 | 16,800.00 | 17,300.00 | 16,700.00 | 17,100.00 | 17,100.00 | 4,386,200 |
| 2022-03-17 | 16,950.00 | 17,200.00 | 16,750.00 | 16,850.00 | 16,850.00 | 2,412,300 |
| 2022-03-16 | 16,700.00 | 16,950.00 | 16,700.00 | 16,900.00 | 16,900.00 | 3,759,700 |
| 2022-03-15 | 16,500.00 | 17,000.00 | 16,450.00 | 16,750.00 | 16,750.00 | 3,057,700 |
| 2022-03-14 | 16,800.00 | 17,050.00 | 16,300.00 | 16,550.00 | 16,550.00 | 2,779,600 |
| 2022-03-11 | 17,700.00 | 17,700.00 | 17,000.00 | 17,100.00 | 17,100.00 | 3,568,300 |
| 2022-03-10 | 18,000.00 | 18,000.00 | 17,650.00 | 17,700.00 | 17,700.00 | 1,943,400 |
| 2022-03-09 | 18,000.00 | 18,200.00 | 17,250.00 | 17,550.00 | 17,550.00 | 4,674,300 |
| 2022-03-08 | 18,050.00 | 18,400.00 | 17,800.00 | 17,800.00 | 17,800.00 | 11,401,300 |
| 2022-03-07 | 18,200.00 | 18,250.00 | 17,900.00 | 18,000.00 | 18,000.00 | 9,294,400 |
| 2022-03-04 | 18,000.00 | 18,600.00 | 18,000.00 | 18,200.00 | 18,200.00 | 5,994,900 |
| 2022-03-03 | 18,000.00 | 18,200.00 | 17,700.00 | 18,000.00 | 18,000.00 | 8,848,300 |
| 2022-03-02 | 18,800.00 | 18,900.00 | 18,000.00 | 18,350.00 | 18,350.00 | 1,610,100 |
| 2022-03-01 | 18,750.00 | 19,050.00 | 18,550.00 | 18,800.00 | 18,800.00 | 1,533,400 |
| 2022-02-28 | 19,100.00 | 19,200.00 | 18,650.00 | 18,750.00 | 18,750.00 | 1,098,400 |
| 2022-02-25 | 18,600.00 | 19,250.00 | 18,500.00 | 19,000.00 | 19,000.00 | 1,812,500 |
| 2022-02-24 | 19,100.00 | 19,600.00 | 17,950.00 | 18,500.00 | 18,500.00 | 3,239,100 |
| 2022-02-23 | 19,000.00 | 19,500.00 | 19,000.00 | 19,300.00 | 19,300.00 | 1,586,300 |
| 2022-02-22 | 19,050.00 | 19,800.00 | 19,050.00 | 19,350.00 | 19,350.00 | 1,847,900 |
| 2022-02-21 | 18,750.00 | 19,650.00 | 18,750.00 | 19,500.00 | 19,500.00 | 4,155,600 |
| 2022-02-18 | 18,350.00 | 18,800.00 | 18,200.00 | 18,700.00 | 18,700.00 | 1,472,300 |
| 2022-02-17 | 18,650.00 | 18,650.00 | 18,350.00 | 18,350.00 | 18,350.00 | 647,600 |
| 2022-02-16 | 18,300.00 | 18,600.00 | 18,200.00 | 18,500.00 | 18,500.00 | 884,900 |
| 2022-02-15 | 18,700.00 | 18,800.00 | 18,000.00 | 18,500.00 | 18,500.00 | 987,300 |
| 2022-02-14 | 18,600.00 | 19,000.00 | 18,300.00 | 18,650.00 | 18,650.00 | 892,100 |
| 2022-02-11 | 18,000.00 | 19,000.00 | 17,950.00 | 19,000.00 | 19,000.00 | 2,017,900 |
| 2022-02-10 | 17,900.00 | 18,000.00 | 17,850.00 | 17,900.00 | 17,900.00 | 707,600 |
| 2022-02-09 | 18,000.00 | 18,050.00 | 17,850.00 | 17,950.00 | 17,950.00 | 809,200 |
| 2022-02-08 | 18,000.00 | 18,100.00 | 17,800.00 | 17,900.00 | 17,900.00 | 462,800 |
| 2022-02-07 | 17,900.00 | 18,000.00 | 17,550.00 | 18,000.00 | 18,000.00 | 608,300 |
| 2022-01-28 | 17,200.00 | 17,500.00 | 17,100.00 | 17,400.00 | 17,400.00 | 516,000 |
| 2022-01-27 | 17,400.00 | 17,700.00 | 17,000.00 | 17,300.00 | 17,300.00 | 680,000 |
| 2022-01-26 | 17,400.00 | 17,600.00 | 16,950.00 | 17,300.00 | 17,300.00 | 530,500 |
| 2022-01-25 | 17,200.00 | 17,250.00 | 16,400.00 | 17,100.00 | 17,100.00 | 828,600 |
| 2022-01-24 | 18,400.00 | 18,400.00 | 17,050.00 | 17,050.00 | 17,050.00 | 1,088,000 |
| 2022-01-21 | 18,500.00 | 18,500.00 | 17,900.00 | 18,300.00 | 18,300.00 | 824,100 |
| 2022-01-20 | 17,500.00 | 18,200.00 | 17,450.00 | 18,200.00 | 18,200.00 | 973,600 |
| 2022-01-19 | 17,500.00 | 17,500.00 | 16,650.00 | 17,500.00 | 17,500.00 | 806,000 |
| 2022-01-18 | 17,900.00 | 17,900.00 | 16,650.00 | 16,650.00 | 16,650.00 | 1,487,700 |
| 2022-01-17 | 19,200.00 | 19,400.00 | 17,900.00 | 17,900.00 | 17,900.00 | 2,287,800 |
| 2022-01-14 | 19,000.00 | 19,300.00 | 18,650.00 | 19,200.00 | 19,200.00 | 1,019,000 |
| 2022-01-13 | 19,800.00 | 20,100.00 | 18,900.00 | 19,200.00 | 19,200.00 | 1,382,100 |
| 2022-01-12 | 19,500.00 | 19,900.00 | 18,800.00 | 19,800.00 | 19,800.00 | 1,794,600 |
| 2022-01-11 | 19,500.00 | 20,100.00 | 19,000.00 | 19,500.00 | 19,500.00 | 1,350,900 |
| 2022-01-10 | 20,500.00 | 20,950.00 | 19,500.00 | 19,700.00 | 19,700.00 | 2,747,100 |
| 2022-01-07 | 20,500.00 | 20,850.00 | 20,200.00 | 20,300.00 | 20,300.00 | 2,288,200 |
| 2022-01-06 | 19,900.00 | 20,300.00 | 19,850.00 | 20,100.00 | 20,100.00 | 2,629,100 |
| 2022-01-05 | 20,550.00 | 20,950.00 | 20,300.00 | 20,400.00 | 20,400.00 | 2,523,000 |
| 2022-01-04 | 20,700.00 | 20,800.00 | 20,450.00 | 20,700.00 | 20,700.00 | 1,547,300 |
| 2021-12-31 | 21,750.00 | 21,800.00 | 20,650.00 | 20,650.00 | 20,650.00 | 2,590,900 |
| 2021-12-30 | 19,500.00 | 20,650.00 | 19,500.00 | 20,650.00 | 20,650.00 | 3,310,200 |
| 2021-12-29 | 18,500.00 | 19,500.00 | 18,500.00 | 19,300.00 | 19,300.00 | 1,442,800 |
| 2021-12-28 | 19,500.00 | 19,600.00 | 19,050.00 | 19,200.00 | 19,200.00 | 1,203,400 |
| 2021-12-27 | 19,400.00 | 19,900.00 | 19,200.00 | 19,500.00 | 19,500.00 | 1,380,600 |
| 2021-12-24 | 19,200.00 | 19,400.00 | 18,750.00 | 19,300.00 | 19,300.00 | 1,299,900 |
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.