APG Securities Joint Stock Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 11,600.00 | 11,700.00 | 11,550.00 | 11,600.00 | 11,600.00 | 428,400 |
| 2025-10-28 | 11,600.00 | 11,700.00 | 11,450.00 | 11,700.00 | 11,700.00 | 447,300 |
| 2025-10-27 | 11,700.00 | 11,700.00 | 11,500.00 | 11,650.00 | 11,650.00 | 408,500 |
| 2025-10-24 | 11,600.00 | 11,700.00 | 11,550.00 | 11,700.00 | 11,700.00 | 277,800 |
| 2025-10-23 | 11,700.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | 1,023,500 |
| 2025-10-22 | 11,650.00 | 11,800.00 | 11,450.00 | 11,700.00 | 11,700.00 | 1,350,200 |
| 2025-10-21 | 11,650.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | 837,400 |
| 2025-10-20 | 11,650.00 | 11,800.00 | 11,400.00 | 11,650.00 | 11,650.00 | 796,200 |
| 2025-10-17 | 11,800.00 | 11,800.00 | 11,650.00 | 11,700.00 | 11,700.00 | 477,100 |
| 2025-10-16 | 11,850.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 704,000 |
| 2025-10-15 | 11,900.00 | 11,900.00 | 11,750.00 | 11,850.00 | 11,850.00 | 630,900 |
| 2025-10-14 | 11,800.00 | 12,000.00 | 11,700.00 | 11,850.00 | 11,850.00 | 692,700 |
| 2025-10-13 | 11,650.00 | 11,800.00 | 11,550.00 | 11,750.00 | 11,750.00 | 581,400 |
| 2025-10-10 | 11,800.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | 499,300 |
| 2025-10-09 | 11,700.00 | 11,900.00 | 11,700.00 | 11,750.00 | 11,750.00 | 545,200 |
| 2025-10-08 | 11,750.00 | 12,050.00 | 11,650.00 | 11,700.00 | 11,700.00 | 448,500 |
| 2025-10-07 | 11,900.00 | 11,900.00 | 11,550.00 | 11,650.00 | 11,650.00 | 240,800 |
| 2025-10-06 | 11,300.00 | 12,000.00 | 11,300.00 | 12,000.00 | 12,000.00 | 708,700 |
| 2025-10-03 | 11,450.00 | 11,550.00 | 11,400.00 | 11,500.00 | 11,500.00 | 232,300 |
| 2025-10-02 | 11,600.00 | 11,600.00 | 11,450.00 | 11,600.00 | 11,600.00 | 419,800 |
| 2025-10-01 | 11,450.00 | 11,600.00 | 11,450.00 | 11,600.00 | 11,600.00 | 302,000 |
| 2025-09-30 | 11,450.00 | 11,600.00 | 11,250.00 | 11,600.00 | 11,600.00 | 344,800 |
| 2025-09-29 | 11,550.00 | 11,600.00 | 11,350.00 | 11,600.00 | 11,600.00 | 391,600 |
| 2025-09-26 | 11,550.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | 304,100 |
| 2025-09-25 | 11,800.00 | 11,800.00 | 11,600.00 | 11,650.00 | 11,650.00 | 173,200 |
| 2025-09-24 | 11,700.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | 435,200 |
| 2025-09-23 | 11,500.00 | 11,700.00 | 11,450.00 | 11,650.00 | 11,650.00 | 253,600 |
| 2025-09-22 | 11,700.00 | 11,700.00 | 11,300.00 | 11,650.00 | 11,650.00 | 507,700 |
| 2025-09-19 | 11,650.00 | 11,800.00 | 11,550.00 | 11,650.00 | 11,650.00 | 252,400 |
| 2025-09-18 | 11,600.00 | 11,700.00 | 11,500.00 | 11,650.00 | 11,650.00 | 366,100 |
| 2025-09-17 | 11,700.00 | 11,750.00 | 11,500.00 | 11,650.00 | 11,650.00 | 687,200 |
| 2025-09-16 | 11,800.00 | 11,850.00 | 11,600.00 | 11,700.00 | 11,700.00 | 476,000 |
| 2025-09-15 | 11,700.00 | 11,850.00 | 11,650.00 | 11,750.00 | 11,750.00 | 321,300 |
| 2025-09-12 | 11,750.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | 336,000 |
| 2025-09-11 | 11,700.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | 598,500 |
| 2025-09-10 | 11,800.00 | 11,800.00 | 11,450.00 | 11,700.00 | 11,700.00 | 728,900 |
| 2025-09-09 | 11,700.00 | 11,850.00 | 11,600.00 | 11,700.00 | 11,700.00 | 890,600 |
| 2025-09-08 | 11,900.00 | 12,150.00 | 11,600.00 | 11,750.00 | 11,750.00 | 1,519,400 |
| 2025-09-05 | 12,400.00 | 12,650.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1,494,900 |
| 2025-09-04 | 12,650.00 | 12,750.00 | 12,350.00 | 12,400.00 | 12,400.00 | 1,567,400 |
| 2025-09-03 | 13,350.00 | 13,350.00 | 12,600.00 | 12,650.00 | 12,650.00 | 1,726,900 |
| 2025-08-29 | 13,100.00 | 13,350.00 | 12,800.00 | 12,950.00 | 12,950.00 | 2,748,600 |
| 2025-08-28 | 11,700.00 | 12,550.00 | 11,700.00 | 12,550.00 | 12,550.00 | 3,580,900 |
| 2025-08-27 | 11,850.00 | 11,850.00 | 11,600.00 | 11,750.00 | 11,750.00 | 626,400 |
| 2025-08-26 | 11,600.00 | 11,850.00 | 11,500.00 | 11,800.00 | 11,800.00 | 524,400 |
| 2025-08-25 | 11,700.00 | 11,750.00 | 11,300.00 | 11,600.00 | 11,600.00 | 495,400 |
| 2025-08-22 | 11,750.00 | 11,850.00 | 11,450.00 | 11,700.00 | 11,700.00 | 792,000 |
| 2025-08-21 | 11,700.00 | 11,900.00 | 11,600.00 | 11,750.00 | 11,750.00 | 758,300 |
| 2025-08-20 | 11,650.00 | 11,750.00 | 11,200.00 | 11,700.00 | 11,700.00 | 1,440,000 |
| 2025-08-19 | 11,800.00 | 11,800.00 | 11,600.00 | 11,650.00 | 11,650.00 | 984,700 |
| 2025-08-18 | 11,750.00 | 11,850.00 | 11,700.00 | 11,800.00 | 11,800.00 | 423,500 |
| 2025-08-15 | 11,950.00 | 12,000.00 | 11,750.00 | 11,750.00 | 11,750.00 | 853,400 |
| 2025-08-14 | 11,900.00 | 12,150.00 | 11,850.00 | 11,950.00 | 11,950.00 | 1,178,900 |
| 2025-08-13 | 11,950.00 | 11,950.00 | 11,750.00 | 11,900.00 | 11,900.00 | 930,300 |
| 2025-08-12 | 12,000.00 | 12,000.00 | 11,850.00 | 11,900.00 | 11,900.00 | 856,700 |
| 2025-08-11 | 11,950.00 | 12,150.00 | 11,850.00 | 12,000.00 | 12,000.00 | 1,037,800 |
| 2025-08-08 | 12,050.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,950.00 | 1,501,100 |
| 2025-08-07 | 11,900.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | 686,400 |
| 2025-08-06 | 11,850.00 | 12,000.00 | 11,850.00 | 11,900.00 | 11,900.00 | 538,400 |
| 2025-08-05 | 12,000.00 | 12,150.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1,265,600 |
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.