APG Securities Joint Stock Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 12,000.00 | 12,000.00 | 11,800.00 | 11,950.00 | 11,950.00 | 155,700 |
| 2025-05-09 | 12,200.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | 219,400 |
| 2025-05-08 | 11,750.00 | 12,050.00 | 11,750.00 | 11,950.00 | 11,950.00 | 258,000 |
| 2025-05-07 | 11,800.00 | 12,000.00 | 11,750.00 | 11,750.00 | 11,750.00 | 209,900 |
| 2025-05-06 | 12,100.00 | 12,100.00 | 11,600.00 | 11,850.00 | 11,850.00 | 620,300 |
| 2025-05-05 | 12,450.00 | 12,500.00 | 12,100.00 | 12,100.00 | 12,100.00 | 440,300 |
| 2025-04-29 | 12,100.00 | 13,100.00 | 12,000.00 | 12,400.00 | 12,400.00 | 700,400 |
| 2025-04-28 | 12,700.00 | 12,900.00 | 12,050.00 | 12,250.00 | 12,250.00 | 743,900 |
| 2025-04-25 | 12,000.00 | 12,500.00 | 11,700.00 | 12,500.00 | 12,500.00 | 1,997,700 |
| 2025-04-24 | 12,050.00 | 12,050.00 | 11,600.00 | 11,700.00 | 11,700.00 | 1,093,400 |
| 2025-04-23 | 10,900.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | 1,406,400 |
| 2025-04-22 | 10,200.00 | 10,600.00 | 9,990.00 | 10,600.00 | 10,600.00 | 990,300 |
| 2025-04-21 | 10,650.00 | 10,650.00 | 10,200.00 | 10,300.00 | 10,300.00 | 679,800 |
| 2025-04-18 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 478,300 |
| 2025-04-17 | 10,750.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 355,800 |
| 2025-04-16 | 10,800.00 | 11,200.00 | 10,750.00 | 10,750.00 | 10,750.00 | 643,000 |
| 2025-04-15 | 9,900.00 | 10,550.00 | 9,830.00 | 10,550.00 | 10,550.00 | 1,099,300 |
| 2025-04-14 | 9,920.00 | 9,920.00 | 9,580.00 | 9,900.00 | 9,900.00 | 528,200 |
| 2025-04-11 | 9,610.00 | 9,610.00 | 9,220.00 | 9,580.00 | 9,580.00 | 357,700 |
| 2025-04-10 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 188,900 |
| 2025-04-09 | 8,410.00 | 8,990.00 | 8,410.00 | 8,410.00 | 8,410.00 | 656,700 |
| 2025-04-08 | 9,120.00 | 9,200.00 | 9,040.00 | 9,040.00 | 9,040.00 | 419,200 |
| 2025-04-04 | 9,100.00 | 9,720.00 | 9,040.00 | 9,720.00 | 9,720.00 | 706,700 |
| 2025-04-03 | 9,790.00 | 10,150.00 | 9,720.00 | 9,720.00 | 9,720.00 | 1,206,600 |
| 2025-04-02 | 10,300.00 | 10,500.00 | 10,200.00 | 10,450.00 | 10,450.00 | 202,100 |
| 2025-04-01 | 10,350.00 | 10,350.00 | 10,100.00 | 10,300.00 | 10,300.00 | 164,400 |
| 2025-03-31 | 10,450.00 | 10,450.00 | 10,000.00 | 10,350.00 | 10,350.00 | 368,500 |
| 2025-03-28 | 10,550.00 | 10,550.00 | 10,400.00 | 10,450.00 | 10,450.00 | 175,800 |
| 2025-03-27 | 10,550.00 | 10,550.00 | 10,250.00 | 10,550.00 | 10,550.00 | 325,900 |
| 2025-03-26 | 10,700.00 | 10,700.00 | 10,500.00 | 10,550.00 | 10,550.00 | 499,300 |
| 2025-03-25 | 10,550.00 | 10,750.00 | 10,450.00 | 10,550.00 | 10,550.00 | 703,300 |
| 2025-03-24 | 10,550.00 | 10,750.00 | 10,450.00 | 10,550.00 | 10,550.00 | 521,300 |
| 2025-03-21 | 10,250.00 | 10,550.00 | 10,250.00 | 10,550.00 | 10,550.00 | 446,400 |
| 2025-03-20 | 10,300.00 | 10,350.00 | 10,100.00 | 10,250.00 | 10,250.00 | 727,900 |
| 2025-03-19 | 10,000.00 | 10,300.00 | 9,990.00 | 10,100.00 | 10,100.00 | 803,500 |
| 2025-03-18 | 10,050.00 | 10,050.00 | 9,910.00 | 9,910.00 | 9,910.00 | 272,600 |
| 2025-03-17 | 10,000.00 | 10,050.00 | 9,810.00 | 9,900.00 | 9,900.00 | 549,200 |
| 2025-03-14 | 9,910.00 | 9,910.00 | 9,250.00 | 9,810.00 | 9,810.00 | 526,500 |
| 2025-03-13 | 10,100.00 | 10,250.00 | 9,910.00 | 9,910.00 | 9,910.00 | 703,900 |
| 2025-03-12 | 10,350.00 | 10,400.00 | 9,900.00 | 10,100.00 | 10,100.00 | 555,000 |
| 2025-03-11 | 9,780.00 | 10,150.00 | 9,700.00 | 10,150.00 | 10,150.00 | 941,100 |
| 2025-03-10 | 9,150.00 | 9,660.00 | 9,150.00 | 9,660.00 | 9,660.00 | 575,000 |
| 2025-03-07 | 9,100.00 | 9,100.00 | 9,000.00 | 9,030.00 | 9,030.00 | 312,100 |
| 2025-03-06 | 9,100.00 | 9,180.00 | 9,040.00 | 9,080.00 | 9,080.00 | 226,900 |
| 2025-03-05 | 9,110.00 | 9,280.00 | 8,950.00 | 9,040.00 | 9,040.00 | 480,700 |
| 2025-03-04 | 9,090.00 | 9,090.00 | 8,900.00 | 9,040.00 | 9,040.00 | 250,500 |
| 2025-03-03 | 9,070.00 | 9,100.00 | 8,850.00 | 9,100.00 | 9,100.00 | 378,000 |
| 2025-02-28 | 9,060.00 | 9,170.00 | 9,000.00 | 9,060.00 | 9,060.00 | 294,000 |
| 2025-02-27 | 9,380.00 | 9,380.00 | 9,010.00 | 9,060.00 | 9,060.00 | 161,900 |
| 2025-02-26 | 9,090.00 | 9,180.00 | 9,020.00 | 9,160.00 | 9,160.00 | 257,400 |
| 2025-02-25 | 9,190.00 | 9,240.00 | 9,090.00 | 9,090.00 | 9,090.00 | 264,600 |
| 2025-02-24 | 8,760.00 | 9,350.00 | 8,760.00 | 9,190.00 | 9,190.00 | 688,800 |
| 2025-02-21 | 8,840.00 | 8,950.00 | 8,680.00 | 8,800.00 | 8,800.00 | 199,400 |
| 2025-02-20 | 8,840.00 | 8,980.00 | 8,820.00 | 8,840.00 | 8,840.00 | 208,300 |
| 2025-02-19 | 8,800.00 | 8,990.00 | 8,750.00 | 8,830.00 | 8,830.00 | 463,400 |
| 2025-02-18 | 9,000.00 | 9,000.00 | 8,750.00 | 8,850.00 | 8,850.00 | 361,500 |
| 2025-02-17 | 8,550.00 | 9,100.00 | 8,550.00 | 8,930.00 | 8,930.00 | 639,700 |
| 2025-02-14 | 8,460.00 | 8,710.00 | 8,450.00 | 8,590.00 | 8,590.00 | 283,300 |
| 2025-02-13 | 8,500.00 | 8,500.00 | 8,380.00 | 8,460.00 | 8,460.00 | 294,400 |
| 2025-02-12 | 8,600.00 | 8,700.00 | 8,380.00 | 8,480.00 | 8,480.00 | 420,500 |
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.