APG Securities Joint Stock Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	19,350.00	19,600.00	18,600.00	19,250.00	19,250.00	1,793,300
2021-12-22	19,800.00	19,900.00	19,200.00	19,350.00	19,350.00	1,643,500
2021-12-21	20,150.00	20,250.00	19,700.00	19,700.00	19,700.00	1,776,200
2021-12-20	19,800.00	20,400.00	19,750.00	20,100.00	20,100.00	1,800,300
2021-12-17	18,750.00	20,000.00	18,700.00	19,750.00	19,750.00	2,748,700
2021-12-16	18,800.00	19,000.00	18,650.00	18,750.00	18,750.00	1,051,200
2021-12-15	18,900.00	18,950.00	18,700.00	18,900.00	18,900.00	950,200
2021-12-14	19,100.00	19,100.00	18,850.00	18,850.00	18,850.00	1,314,000
2021-12-13	19,400.00	19,400.00	18,600.00	19,100.00	19,100.00	1,325,700
2021-12-10	19,300.00	19,400.00	18,950.00	19,100.00	19,100.00	982,800
2021-12-09	18,550.00	19,200.00	18,550.00	19,200.00	19,200.00	1,125,100
2021-12-08	19,300.00	19,400.00	18,850.00	18,900.00	18,900.00	1,359,400
2021-12-07	19,700.00	19,750.00	18,500.00	19,300.00	19,300.00	1,624,100
2021-12-06	19,900.00	20,350.00	18,950.00	18,950.00	18,950.00	2,931,400
2021-12-03	20,350.00	20,350.00	20,000.00	20,350.00	20,350.00	3,044,900
2021-12-02	19,050.00	19,050.00	19,050.00	19,050.00	19,050.00	536,200
2021-12-01	18,058.37	18,266.73	17,711.09	17,850.00	17,850.00	6,974,706
2021-11-30	18,544.55	18,648.74	18,058.37	18,058.37	18,058.37	5,615,702
2021-11-29	17,502.72	18,475.10	17,433.27	18,405.64	18,405.64	5,569,197
2021-11-26	18,544.55	18,752.92	17,850.00	18,058.37	18,058.37	5,076,506
2021-11-25	18,891.83	19,100.19	18,127.82	18,683.46	18,683.46	4,932,672
2021-11-24	18,752.92	19,100.19	18,683.46	18,891.83	18,891.83	3,820,301
2021-11-23	18,058.37	18,475.10	17,502.72	18,301.46	18,301.46	4,894,662
2021-11-22	17,016.54	17,433.27	16,669.26	17,433.27	17,433.27	7,320,684
2021-11-19	18,336.19	18,336.19	16,321.98	16,321.98	16,321.98	7,226,667
2021-11-18	16,530.35	17,537.45	16,495.62	17,537.45	17,537.45	6,397,788
2021-11-17	15,905.25	16,460.90	15,453.79	16,391.44	16,391.44	4,220,991
2021-11-16	15,280.16	15,905.25	15,141.25	15,766.34	15,766.34	4,896,678
2021-11-15	14,655.06	14,967.61	14,377.24	14,967.61	14,967.61	5,552,640
2021-11-12	13,786.87	14,029.96	13,439.59	13,995.23	13,995.23	3,308,749
2021-11-11	13,891.05	13,891.05	13,335.41	13,786.87	13,786.87	2,940,310
2021-11-10	13,752.14	13,891.05	13,682.69	13,821.60	13,821.60	3,492,464
2021-11-09	13,891.05	13,925.78	13,509.05	13,682.69	13,682.69	2,855,220
2021-11-08	13,647.96	13,717.41	13,335.41	13,543.77	13,543.77	3,204,509
2021-11-05	13,682.69	13,856.32	13,265.95	13,543.77	13,543.77	2,473,823
2021-11-04	13,231.23	13,891.05	12,849.22	13,543.77	13,543.77	3,336,249
2021-11-03	14,307.78	14,377.24	12,988.13	13,196.50	13,196.50	11,623,743
2021-11-02	12,779.77	13,439.59	12,779.77	13,439.59	13,439.59	4,109,264
2021-11-01	12,119.94	12,745.04	12,015.76	12,571.40	12,571.40	3,985,588
2021-10-29	12,293.58	12,328.31	12,015.76	12,050.49	12,050.49	3,302,270
2021-10-28	12,363.04	12,432.49	12,224.12	12,224.12	12,224.12	2,634,214
2021-10-27	12,328.31	12,397.76	12,154.67	12,293.58	12,293.58	3,127,193
2021-10-26	12,571.40	12,571.40	12,258.85	12,363.04	12,363.04	1,385,496
2021-10-25	12,571.40	12,640.86	12,154.67	12,536.67	12,536.67	3,041,383
2021-10-22	12,363.04	12,536.67	12,154.67	12,501.95	12,501.95	2,856,083
2021-10-21	12,397.76	12,467.22	11,981.03	12,328.31	12,328.31	1,982,571
2021-10-20	12,745.04	13,057.59	12,119.94	12,293.58	12,293.58	2,572,160
2021-10-19	12,397.76	12,849.22	12,293.58	12,571.40	12,571.40	3,029,001
2021-10-18	12,606.13	12,606.13	12,085.21	12,258.85	12,258.85	2,542,788
2021-10-15	13,404.86	13,613.23	12,293.58	12,606.13	12,606.13	3,738,954
2021-10-14	12,119.94	12,883.95	12,085.21	12,883.95	12,883.95	3,712,606

← NewerPage 21 of 21 · 1,251 trading days

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.