APG Securities Joint Stock Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 11,800.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | 1,010,900 |
| 2025-08-01 | 11,900.00 | 12,050.00 | 11,800.00 | 11,900.00 | 11,900.00 | 1,248,700 |
| 2025-07-31 | 12,050.00 | 12,050.00 | 11,750.00 | 11,900.00 | 11,900.00 | 908,600 |
| 2025-07-30 | 11,850.00 | 12,000.00 | 11,700.00 | 11,950.00 | 11,950.00 | 1,347,000 |
| 2025-07-29 | 12,800.00 | 13,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | 2,662,300 |
| 2025-07-28 | 12,950.00 | 13,200.00 | 12,600.00 | 12,600.00 | 12,600.00 | 3,862,100 |
| 2025-07-25 | 12,150.00 | 12,500.00 | 12,150.00 | 12,500.00 | 12,500.00 | 1,732,800 |
| 2025-07-24 | 12,250.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | 1,287,900 |
| 2025-07-23 | 12,150.00 | 12,600.00 | 12,150.00 | 12,300.00 | 12,300.00 | 2,051,600 |
| 2025-07-22 | 12,000.00 | 12,300.00 | 12,000.00 | 12,150.00 | 12,150.00 | 1,002,700 |
| 2025-07-21 | 12,000.00 | 12,350.00 | 11,950.00 | 12,150.00 | 12,150.00 | 1,032,500 |
| 2025-07-18 | 12,250.00 | 12,250.00 | 11,950.00 | 12,050.00 | 12,050.00 | 1,522,200 |
| 2025-07-17 | 12,400.00 | 12,700.00 | 12,150.00 | 12,150.00 | 12,150.00 | 1,223,900 |
| 2025-07-16 | 12,200.00 | 12,300.00 | 12,100.00 | 12,250.00 | 12,250.00 | 501,200 |
| 2025-07-15 | 12,000.00 | 12,600.00 | 12,000.00 | 12,200.00 | 12,200.00 | 3,044,000 |
| 2025-07-14 | 12,000.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 585,100 |
| 2025-07-11 | 12,100.00 | 12,150.00 | 11,900.00 | 11,950.00 | 11,950.00 | 628,300 |
| 2025-07-10 | 12,300.00 | 12,300.00 | 12,000.00 | 12,050.00 | 12,050.00 | 522,900 |
| 2025-07-09 | 12,100.00 | 12,350.00 | 12,100.00 | 12,250.00 | 12,250.00 | 1,471,800 |
| 2025-07-08 | 12,050.00 | 12,100.00 | 11,900.00 | 12,050.00 | 12,050.00 | 721,400 |
| 2025-07-07 | 12,100.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | 278,100 |
| 2025-07-04 | 12,250.00 | 12,250.00 | 11,850.00 | 11,950.00 | 11,950.00 | 330,800 |
| 2025-07-03 | 12,400.00 | 12,450.00 | 11,850.00 | 11,950.00 | 11,950.00 | 1,629,800 |
| 2025-07-02 | 12,050.00 | 12,450.00 | 12,050.00 | 12,400.00 | 12,400.00 | 1,105,700 |
| 2025-07-01 | 12,000.00 | 12,000.00 | 11,900.00 | 11,950.00 | 11,950.00 | 1,452,700 |
| 2025-06-30 | 12,000.00 | 12,150.00 | 11,850.00 | 12,000.00 | 12,000.00 | 2,397,500 |
| 2025-06-27 | 12,000.00 | 12,000.00 | 11,750.00 | 12,000.00 | 12,000.00 | 723,100 |
| 2025-06-26 | 11,900.00 | 11,950.00 | 11,800.00 | 11,950.00 | 11,950.00 | 951,900 |
| 2025-06-25 | 12,150.00 | 12,150.00 | 11,900.00 | 12,000.00 | 12,000.00 | 260,100 |
| 2025-06-24 | 12,150.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | 1,392,200 |
| 2025-06-23 | 11,850.00 | 12,100.00 | 11,850.00 | 12,000.00 | 12,000.00 | 773,800 |
| 2025-06-20 | 12,100.00 | 12,250.00 | 11,950.00 | 12,100.00 | 12,100.00 | 271,200 |
| 2025-06-19 | 12,500.00 | 12,500.00 | 12,150.00 | 12,150.00 | 12,150.00 | 480,700 |
| 2025-06-18 | 12,100.00 | 12,450.00 | 12,050.00 | 12,450.00 | 12,450.00 | 366,100 |
| 2025-06-17 | 12,200.00 | 12,200.00 | 12,000.00 | 12,150.00 | 12,150.00 | 378,200 |
| 2025-06-16 | 12,100.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | 559,900 |
| 2025-06-13 | 12,300.00 | 12,350.00 | 11,750.00 | 12,100.00 | 12,100.00 | 1,323,100 |
| 2025-06-12 | 12,400.00 | 12,550.00 | 12,350.00 | 12,400.00 | 12,400.00 | 538,000 |
| 2025-06-11 | 12,350.00 | 12,450.00 | 12,250.00 | 12,400.00 | 12,400.00 | 238,400 |
| 2025-06-10 | 12,400.00 | 12,600.00 | 12,350.00 | 12,400.00 | 12,400.00 | 590,700 |
| 2025-06-09 | 12,500.00 | 12,600.00 | 12,400.00 | 12,400.00 | 12,400.00 | 468,600 |
| 2025-06-06 | 12,750.00 | 13,000.00 | 12,450.00 | 12,550.00 | 12,550.00 | 677,000 |
| 2025-06-05 | 13,200.00 | 13,200.00 | 12,750.00 | 12,900.00 | 12,900.00 | 513,200 |
| 2025-06-04 | 13,100.00 | 13,450.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2,055,700 |
| 2025-06-03 | 12,000.00 | 12,600.00 | 12,000.00 | 12,600.00 | 12,600.00 | 1,133,200 |
| 2025-06-02 | 11,950.00 | 12,150.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1,498,800 |
| 2025-05-30 | 12,150.00 | 12,150.00 | 11,850.00 | 12,100.00 | 12,100.00 | 2,387,600 |
| 2025-05-29 | 12,000.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | 735,800 |
| 2025-05-28 | 12,000.00 | 12,100.00 | 11,850.00 | 12,000.00 | 12,000.00 | 1,284,100 |
| 2025-05-27 | 12,500.00 | 12,600.00 | 11,850.00 | 11,850.00 | 11,850.00 | 2,984,900 |
| 2025-05-26 | 12,250.00 | 12,450.00 | 11,750.00 | 12,450.00 | 12,450.00 | 1,865,400 |
| 2025-05-23 | 12,000.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1,256,000 |
| 2025-05-22 | 12,050.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | 493,100 |
| 2025-05-21 | 12,100.00 | 12,250.00 | 11,800.00 | 12,050.00 | 12,050.00 | 648,800 |
| 2025-05-20 | 12,350.00 | 12,350.00 | 11,800.00 | 11,800.00 | 11,800.00 | 2,031,600 |
| 2025-05-19 | 12,150.00 | 12,300.00 | 11,900.00 | 11,900.00 | 11,900.00 | 764,300 |
| 2025-05-16 | 11,950.00 | 12,750.00 | 11,950.00 | 12,100.00 | 12,100.00 | 2,446,300 |
| 2025-05-15 | 12,100.00 | 12,100.00 | 11,800.00 | 11,950.00 | 11,950.00 | 223,600 |
| 2025-05-14 | 12,200.00 | 12,200.00 | 11,850.00 | 11,950.00 | 11,950.00 | 202,900 |
| 2025-05-13 | 12,300.00 | 12,300.00 | 11,950.00 | 11,950.00 | 11,950.00 | 355,600 |
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.