APG Securities Joint Stock Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 8,210.00 | 8,590.00 | 8,210.00 | 8,480.00 | 8,480.00 | 525,800 |
| 2025-02-10 | 8,700.00 | 8,700.00 | 8,350.00 | 8,410.00 | 8,410.00 | 416,800 |
| 2025-02-07 | 8,530.00 | 9,100.00 | 8,330.00 | 8,680.00 | 8,680.00 | 789,100 |
| 2025-02-06 | 8,200.00 | 8,530.00 | 8,150.00 | 8,530.00 | 8,530.00 | 1,598,800 |
| 2025-02-05 | 7,700.00 | 7,980.00 | 7,000.00 | 7,980.00 | 7,980.00 | 927,800 |
| 2025-02-04 | 6,990.00 | 7,460.00 | 6,990.00 | 7,460.00 | 7,460.00 | 1,271,200 |
| 2025-02-03 | 7,000.00 | 7,140.00 | 6,950.00 | 6,980.00 | 6,980.00 | 304,000 |
| 2025-01-24 | 6,860.00 | 7,000.00 | 6,860.00 | 7,000.00 | 7,000.00 | 219,700 |
| 2025-01-23 | 6,960.00 | 7,090.00 | 6,950.00 | 6,950.00 | 6,950.00 | 1,112,800 |
| 2025-01-22 | 6,900.00 | 7,100.00 | 6,900.00 | 6,950.00 | 6,950.00 | 511,000 |
| 2025-01-21 | 7,000.00 | 7,140.00 | 7,000.00 | 7,060.00 | 7,060.00 | 802,200 |
| 2025-01-20 | 6,820.00 | 7,100.00 | 6,820.00 | 7,060.00 | 7,060.00 | 808,900 |
| 2025-01-17 | 6,950.00 | 6,980.00 | 6,710.00 | 6,820.00 | 6,820.00 | 231,100 |
| 2025-01-16 | 7,290.00 | 7,300.00 | 7,010.00 | 7,010.00 | 7,010.00 | 138,600 |
| 2025-01-15 | 6,560.00 | 7,190.00 | 6,560.00 | 7,090.00 | 7,090.00 | 691,200 |
| 2025-01-14 | 7,000.00 | 7,120.00 | 6,720.00 | 6,720.00 | 6,720.00 | 358,600 |
| 2025-01-13 | 7,400.00 | 7,400.00 | 6,910.00 | 7,000.00 | 7,000.00 | 811,800 |
| 2025-01-10 | 7,140.00 | 7,140.00 | 7,020.00 | 7,140.00 | 7,140.00 | 1,712,900 |
| 2025-01-09 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 274,500 |
| 2025-01-08 | 5,800.00 | 6,250.00 | 5,800.00 | 6,250.00 | 6,250.00 | 1,260,000 |
| 2025-01-07 | 6,080.00 | 6,160.00 | 5,750.00 | 5,850.00 | 5,850.00 | 950,200 |
| 2025-01-06 | 6,540.00 | 6,560.00 | 6,080.00 | 6,080.00 | 6,080.00 | 673,600 |
| 2025-01-03 | 6,700.00 | 6,700.00 | 6,530.00 | 6,530.00 | 6,530.00 | 241,100 |
| 2025-01-02 | 6,700.00 | 6,780.00 | 6,600.00 | 6,690.00 | 6,690.00 | 252,000 |
| 2024-12-31 | 6,790.00 | 6,930.00 | 6,670.00 | 6,670.00 | 6,670.00 | 341,300 |
| 2024-12-30 | 7,310.00 | 7,310.00 | 6,790.00 | 6,790.00 | 6,790.00 | 846,800 |
| 2024-12-27 | 7,020.00 | 7,190.00 | 6,770.00 | 7,190.00 | 7,190.00 | 410,600 |
| 2024-12-26 | 6,670.00 | 7,250.00 | 6,670.00 | 6,760.00 | 6,760.00 | 5,226,700 |
| 2024-12-25 | 7,660.00 | 7,660.00 | 7,170.00 | 7,170.00 | 7,170.00 | 819,500 |
| 2024-12-24 | 8,140.00 | 8,140.00 | 7,690.00 | 7,700.00 | 7,700.00 | 900,900 |
| 2024-12-23 | 8,390.00 | 8,390.00 | 7,940.00 | 8,200.00 | 8,200.00 | 1,729,400 |
| 2024-12-20 | 8,670.00 | 8,680.00 | 8,170.00 | 8,390.00 | 8,390.00 | 941,200 |
| 2024-12-19 | 8,870.00 | 8,870.00 | 8,580.00 | 8,680.00 | 8,680.00 | 358,700 |
| 2024-12-18 | 8,950.00 | 8,950.00 | 8,680.00 | 8,890.00 | 8,890.00 | 152,900 |
| 2024-12-17 | 8,830.00 | 8,970.00 | 8,790.00 | 8,960.00 | 8,960.00 | 80,600 |
| 2024-12-16 | 8,900.00 | 8,990.00 | 8,690.00 | 8,990.00 | 8,990.00 | 325,400 |
| 2024-12-13 | 8,960.00 | 9,050.00 | 8,950.00 | 9,000.00 | 9,000.00 | 64,400 |
| 2024-12-12 | 8,980.00 | 9,050.00 | 8,950.00 | 9,040.00 | 9,040.00 | 139,800 |
| 2024-12-11 | 8,990.00 | 8,990.00 | 8,910.00 | 8,980.00 | 8,980.00 | 108,600 |
| 2024-12-10 | 9,030.00 | 9,070.00 | 8,950.00 | 8,980.00 | 8,980.00 | 137,600 |
| 2024-12-09 | 9,050.00 | 9,130.00 | 9,010.00 | 9,090.00 | 9,090.00 | 154,400 |
| 2024-12-06 | 9,150.00 | 9,160.00 | 9,050.00 | 9,130.00 | 9,130.00 | 106,800 |
| 2024-12-05 | 8,850.00 | 9,160.00 | 8,850.00 | 9,150.00 | 9,150.00 | 339,600 |
| 2024-12-04 | 9,040.00 | 9,040.00 | 8,810.00 | 9,000.00 | 9,000.00 | 103,900 |
| 2024-12-03 | 9,050.00 | 9,050.00 | 8,950.00 | 9,040.00 | 9,040.00 | 166,100 |
| 2024-12-02 | 8,880.00 | 9,040.00 | 8,800.00 | 9,040.00 | 9,040.00 | 304,300 |
| 2024-11-29 | 9,000.00 | 9,010.00 | 8,880.00 | 8,990.00 | 8,990.00 | 371,700 |
| 2024-11-28 | 9,100.00 | 9,100.00 | 8,970.00 | 9,000.00 | 9,000.00 | 50,000 |
| 2024-11-27 | 9,050.00 | 9,180.00 | 8,890.00 | 9,100.00 | 9,100.00 | 196,000 |
| 2024-11-26 | 9,160.00 | 9,160.00 | 8,990.00 | 9,050.00 | 9,050.00 | 127,200 |
| 2024-11-25 | 9,150.00 | 9,170.00 | 9,050.00 | 9,140.00 | 9,140.00 | 77,200 |
| 2024-11-22 | 9,140.00 | 9,170.00 | 9,010.00 | 9,160.00 | 9,160.00 | 96,900 |
| 2024-11-21 | 9,110.00 | 9,170.00 | 9,020.00 | 9,170.00 | 9,170.00 | 49,500 |
| 2024-11-20 | 9,180.00 | 9,180.00 | 8,930.00 | 9,180.00 | 9,180.00 | 138,000 |
| 2024-11-19 | 9,200.00 | 9,200.00 | 9,000.00 | 9,190.00 | 9,190.00 | 92,600 |
| 2024-11-18 | 9,190.00 | 9,200.00 | 8,990.00 | 9,200.00 | 9,200.00 | 52,700 |
| 2024-11-15 | 8,810.00 | 9,200.00 | 8,810.00 | 9,200.00 | 9,200.00 | 207,500 |
| 2024-11-14 | 9,200.00 | 9,200.00 | 9,010.00 | 9,200.00 | 9,200.00 | 92,100 |
| 2024-11-13 | 9,220.00 | 9,220.00 | 8,560.00 | 9,200.00 | 9,200.00 | 580,800 |
| 2024-11-12 | 9,240.00 | 9,240.00 | 9,050.00 | 9,200.00 | 9,200.00 | 107,600 |
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.