APG Securities Joint Stock Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 10,300.00 | 10,300.00 | 10,150.00 | 10,250.00 | 10,250.00 | 295,200 |
| 2026-01-22 | 10,100.00 | 10,250.00 | 10,050.00 | 10,250.00 | 10,250.00 | 1,146,200 |
| 2026-01-21 | 10,100.00 | 10,200.00 | 10,050.00 | 10,200.00 | 10,200.00 | 388,500 |
| 2026-01-20 | 10,250.00 | 10,250.00 | 10,000.00 | 10,250.00 | 10,250.00 | 535,000 |
| 2026-01-19 | 10,300.00 | 10,300.00 | 10,100.00 | 10,250.00 | 10,250.00 | 375,600 |
| 2026-01-16 | 10,250.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 567,500 |
| 2026-01-15 | 10,350.00 | 10,350.00 | 10,000.00 | 10,050.00 | 10,050.00 | 393,600 |
| 2026-01-14 | 10,400.00 | 10,400.00 | 10,150.00 | 10,350.00 | 10,350.00 | 402,200 |
| 2026-01-13 | 10,400.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | 482,200 |
| 2026-01-12 | 10,400.00 | 10,550.00 | 10,100.00 | 10,400.00 | 10,400.00 | 947,000 |
| 2026-01-09 | 10,400.00 | 10,400.00 | 10,000.00 | 10,350.00 | 10,350.00 | 368,600 |
| 2026-01-08 | 10,550.00 | 10,550.00 | 10,250.00 | 10,450.00 | 10,450.00 | 267,400 |
| 2026-01-07 | 10,400.00 | 10,500.00 | 10,250.00 | 10,500.00 | 10,500.00 | 200,900 |
| 2026-01-06 | 10,250.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 311,500 |
| 2026-01-05 | 10,400.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 124,200 |
| 2025-12-31 | 10,300.00 | 10,450.00 | 10,300.00 | 10,450.00 | 10,450.00 | 252,100 |
| 2025-12-30 | 10,450.00 | 10,450.00 | 10,250.00 | 10,450.00 | 10,450.00 | 101,000 |
| 2025-12-29 | 10,450.00 | 10,450.00 | 10,300.00 | 10,450.00 | 10,450.00 | 295,000 |
| 2025-12-26 | 10,300.00 | 10,450.00 | 10,200.00 | 10,450.00 | 10,450.00 | 90,000 |
| 2025-12-25 | 10,500.00 | 10,500.00 | 10,350.00 | 10,450.00 | 10,450.00 | 99,400 |
| 2025-12-24 | 10,350.00 | 10,500.00 | 10,350.00 | 10,450.00 | 10,450.00 | 125,500 |
| 2025-12-23 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 95,900 |
| 2025-12-22 | 10,550.00 | 10,550.00 | 10,400.00 | 10,500.00 | 10,500.00 | 172,800 |
| 2025-12-19 | 10,450.00 | 10,550.00 | 10,300.00 | 10,550.00 | 10,550.00 | 133,300 |
| 2025-12-18 | 10,500.00 | 10,500.00 | 10,250.00 | 10,500.00 | 10,500.00 | 140,900 |
| 2025-12-17 | 11,000.00 | 11,000.00 | 10,400.00 | 10,500.00 | 10,500.00 | 64,400 |
| 2025-12-16 | 10,400.00 | 10,450.00 | 10,100.00 | 10,450.00 | 10,450.00 | 254,000 |
| 2025-12-15 | 10,450.00 | 10,450.00 | 10,000.00 | 10,450.00 | 10,450.00 | 405,700 |
| 2025-12-12 | 10,350.00 | 10,500.00 | 10,100.00 | 10,450.00 | 10,450.00 | 351,500 |
| 2025-12-11 | 10,350.00 | 10,550.00 | 10,350.00 | 10,450.00 | 10,450.00 | 160,900 |
| 2025-12-10 | 10,600.00 | 10,600.00 | 10,350.00 | 10,550.00 | 10,550.00 | 221,800 |
| 2025-12-09 | 10,700.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,600.00 | 597,600 |
| 2025-12-08 | 10,550.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | 339,700 |
| 2025-12-05 | 10,700.00 | 10,750.00 | 10,600.00 | 10,700.00 | 10,700.00 | 44,900 |
| 2025-12-04 | 10,800.00 | 10,800.00 | 10,550.00 | 10,750.00 | 10,750.00 | 106,100 |
| 2025-12-03 | 10,800.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,750.00 | 318,600 |
| 2025-12-02 | 10,850.00 | 10,850.00 | 10,600.00 | 10,800.00 | 10,800.00 | 288,300 |
| 2025-12-01 | 10,850.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | 301,400 |
| 2025-11-28 | 10,850.00 | 10,900.00 | 10,750.00 | 10,900.00 | 10,900.00 | 201,100 |
| 2025-11-27 | 10,900.00 | 10,950.00 | 10,800.00 | 10,950.00 | 10,950.00 | 193,100 |
| 2025-11-26 | 10,700.00 | 11,000.00 | 10,700.00 | 10,950.00 | 10,950.00 | 288,500 |
| 2025-11-25 | 10,850.00 | 10,950.00 | 10,600.00 | 10,950.00 | 10,950.00 | 277,100 |
| 2025-11-24 | 10,800.00 | 11,050.00 | 10,800.00 | 10,800.00 | 10,800.00 | 387,400 |
| 2025-11-21 | 10,850.00 | 11,000.00 | 10,750.00 | 11,000.00 | 11,000.00 | 320,500 |
| 2025-11-20 | 10,850.00 | 10,950.00 | 10,850.00 | 10,950.00 | 10,950.00 | 342,900 |
| 2025-11-19 | 11,000.00 | 11,000.00 | 10,900.00 | 10,950.00 | 10,950.00 | 125,300 |
| 2025-11-18 | 10,900.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | 165,500 |
| 2025-11-17 | 11,050.00 | 11,050.00 | 10,900.00 | 11,000.00 | 11,000.00 | 138,200 |
| 2025-11-14 | 10,950.00 | 11,050.00 | 10,950.00 | 11,050.00 | 11,050.00 | 188,000 |
| 2025-11-13 | 11,050.00 | 11,100.00 | 10,950.00 | 11,050.00 | 11,050.00 | 304,900 |
| 2025-11-12 | 11,050.00 | 11,050.00 | 10,900.00 | 11,050.00 | 11,050.00 | 255,400 |
| 2025-11-11 | 10,950.00 | 11,100.00 | 10,850.00 | 11,100.00 | 11,100.00 | 348,900 |
| 2025-11-10 | 10,900.00 | 11,100.00 | 10,850.00 | 11,100.00 | 11,100.00 | 679,000 |
| 2025-11-07 | 11,100.00 | 11,250.00 | 11,000.00 | 11,150.00 | 11,150.00 | 604,600 |
| 2025-11-06 | 11,350.00 | 11,350.00 | 11,000.00 | 11,350.00 | 11,350.00 | 487,500 |
| 2025-11-05 | 11,550.00 | 11,550.00 | 11,300.00 | 11,350.00 | 11,350.00 | 252,300 |
| 2025-11-04 | 11,350.00 | 11,600.00 | 11,000.00 | 11,600.00 | 11,600.00 | 720,300 |
| 2025-11-03 | 11,450.00 | 11,450.00 | 11,250.00 | 11,400.00 | 11,400.00 | 438,100 |
| 2025-10-31 | 11,450.00 | 11,500.00 | 11,400.00 | 11,450.00 | 11,450.00 | 386,000 |
| 2025-10-30 | 11,600.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | 539,200 |
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.