APG Securities Joint Stock Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5,050.00 | 5,050.00 | 4,960.00 | 4,980.00 | 4,980.00 | 398,400 |
| 2026-04-23 | 5,100.00 | 5,100.00 | 5,020.00 | 5,040.00 | 5,040.00 | 486,500 |
| 2026-04-22 | 5,100.00 | 5,130.00 | 5,070.00 | 5,070.00 | 5,070.00 | 261,000 |
| 2026-04-21 | 5,130.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 250,700 |
| 2026-04-20 | 5,160.00 | 5,160.00 | 5,110.00 | 5,130.00 | 5,130.00 | 261,300 |
| 2026-04-17 | 5,150.00 | 5,170.00 | 5,090.00 | 5,160.00 | 5,160.00 | 416,600 |
| 2026-04-16 | 5,260.00 | 5,280.00 | 5,020.00 | 5,090.00 | 5,090.00 | 448,700 |
| 2026-04-15 | 5,330.00 | 5,350.00 | 5,240.00 | 5,240.00 | 5,240.00 | 375,400 |
| 2026-04-14 | 5,140.00 | 5,370.00 | 5,140.00 | 5,300.00 | 5,300.00 | 773,900 |
| 2026-04-13 | 5,110.00 | 5,170.00 | 5,000.00 | 5,120.00 | 5,120.00 | 528,600 |
| 2026-04-10 | 5,180.00 | 5,230.00 | 5,100.00 | 5,110.00 | 5,110.00 | 685,000 |
| 2026-04-09 | 5,350.00 | 5,350.00 | 5,100.00 | 5,160.00 | 5,160.00 | 866,000 |
| 2026-04-08 | 5,300.00 | 5,370.00 | 5,120.00 | 5,350.00 | 5,350.00 | 1,059,600 |
| 2026-04-07 | 4,980.00 | 5,140.00 | 4,890.00 | 5,050.00 | 5,050.00 | 2,146,200 |
| 2026-04-06 | 5,600.00 | 5,630.00 | 5,250.00 | 5,250.00 | 5,250.00 | 1,654,900 |
| 2026-04-03 | 5,710.00 | 5,840.00 | 5,590.00 | 5,640.00 | 5,640.00 | 1,390,200 |
| 2026-04-02 | 5,720.00 | 5,800.00 | 5,700.00 | 5,740.00 | 5,740.00 | 848,400 |
| 2026-04-01 | 5,820.00 | 5,880.00 | 5,720.00 | 5,800.00 | 5,800.00 | 744,900 |
| 2026-03-31 | 5,610.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,700.00 | 508,800 |
| 2026-03-30 | 5,550.00 | 5,690.00 | 5,540.00 | 5,600.00 | 5,600.00 | 1,056,000 |
| 2026-03-27 | 5,630.00 | 5,770.00 | 5,610.00 | 5,750.00 | 5,750.00 | 629,400 |
| 2026-03-26 | 5,850.00 | 5,850.00 | 5,560.00 | 5,580.00 | 5,580.00 | 881,500 |
| 2026-03-25 | 5,810.00 | 5,950.00 | 5,750.00 | 5,830.00 | 5,830.00 | 586,600 |
| 2026-03-24 | 5,650.00 | 5,870.00 | 5,630.00 | 5,700.00 | 5,700.00 | 560,200 |
| 2026-03-23 | 5,770.00 | 5,790.00 | 5,500.00 | 5,530.00 | 5,530.00 | 1,002,100 |
| 2026-03-20 | 5,860.00 | 6,160.00 | 5,780.00 | 5,780.00 | 5,780.00 | 3,670,200 |
| 2026-03-19 | 7,100.00 | 7,100.00 | 6,210.00 | 6,210.00 | 6,210.00 | 2,553,600 |
| 2026-03-18 | 6,400.00 | 6,670.00 | 6,400.00 | 6,670.00 | 6,670.00 | 987,300 |
| 2026-03-17 | 6,170.00 | 6,610.00 | 6,170.00 | 6,240.00 | 6,240.00 | 13,911,500 |
| 2026-03-16 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 301,300 |
| 2026-03-13 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 121,100 |
| 2026-03-12 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 96,800 |
| 2026-03-11 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | 231,900 |
| 2026-03-10 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 178,100 |
| 2026-03-09 | 9,600.00 | 9,600.00 | 9,490.00 | 9,490.00 | 9,490.00 | 91,100 |
| 2026-03-06 | 10,000.00 | 10,200.00 | 9,500.00 | 10,200.00 | 10,200.00 | 265,300 |
| 2026-03-05 | 10,300.00 | 10,300.00 | 10,050.00 | 10,200.00 | 10,200.00 | 215,600 |
| 2026-03-04 | 10,200.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 351,800 |
| 2026-03-03 | 10,150.00 | 10,350.00 | 10,100.00 | 10,350.00 | 10,350.00 | 185,800 |
| 2026-03-02 | 10,200.00 | 10,350.00 | 10,100.00 | 10,350.00 | 10,350.00 | 243,200 |
| 2026-02-27 | 10,250.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | 114,300 |
| 2026-02-26 | 10,400.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | 160,700 |
| 2026-02-25 | 10,400.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | 167,100 |
| 2026-02-24 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | 50,500 |
| 2026-02-23 | 10,450.00 | 10,550.00 | 10,300.00 | 10,450.00 | 10,450.00 | 78,400 |
| 2026-02-13 | 10,400.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 62,100 |
| 2026-02-12 | 10,350.00 | 10,350.00 | 10,200.00 | 10,350.00 | 10,350.00 | 71,600 |
| 2026-02-11 | 10,350.00 | 10,400.00 | 10,200.00 | 10,350.00 | 10,350.00 | 408,500 |
| 2026-02-10 | 10,350.00 | 10,350.00 | 10,200.00 | 10,350.00 | 10,350.00 | 100,400 |
| 2026-02-09 | 10,400.00 | 10,400.00 | 10,150.00 | 10,400.00 | 10,400.00 | 183,000 |
| 2026-02-06 | 10,350.00 | 10,350.00 | 10,200.00 | 10,350.00 | 10,350.00 | 243,800 |
| 2026-02-05 | 10,450.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | 45,300 |
| 2026-02-04 | 10,450.00 | 10,450.00 | 10,250.00 | 10,400.00 | 10,400.00 | 251,500 |
| 2026-02-03 | 10,400.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | 158,700 |
| 2026-02-02 | 10,500.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 301,400 |
| 2026-01-30 | 10,450.00 | 10,450.00 | 10,350.00 | 10,450.00 | 10,450.00 | 135,400 |
| 2026-01-29 | 10,350.00 | 10,750.00 | 10,250.00 | 10,450.00 | 10,450.00 | 452,200 |
| 2026-01-28 | 10,250.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | 293,900 |
| 2026-01-27 | 10,250.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | 332,700 |
| 2026-01-26 | 10,250.00 | 10,300.00 | 10,100.00 | 10,250.00 | 10,250.00 | 255,200 |
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.