APG Securities Joint Stock Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 9,290.00 | 9,290.00 | 9,010.00 | 9,250.00 | 9,250.00 | 90,700 |
| 2024-11-08 | 9,180.00 | 9,300.00 | 9,100.00 | 9,270.00 | 9,270.00 | 68,000 |
| 2024-11-07 | 9,150.00 | 9,300.00 | 9,100.00 | 9,260.00 | 9,260.00 | 99,700 |
| 2024-11-06 | 9,190.00 | 9,190.00 | 9,000.00 | 9,140.00 | 9,140.00 | 83,300 |
| 2024-11-05 | 9,200.00 | 9,200.00 | 9,130.00 | 9,190.00 | 9,190.00 | 29,500 |
| 2024-11-04 | 9,200.00 | 9,200.00 | 8,990.00 | 9,200.00 | 9,200.00 | 75,800 |
| 2024-11-01 | 9,200.00 | 9,200.00 | 8,950.00 | 9,200.00 | 9,200.00 | 113,800 |
| 2024-10-31 | 9,220.00 | 9,220.00 | 9,100.00 | 9,200.00 | 9,200.00 | 66,500 |
| 2024-10-30 | 9,250.00 | 9,250.00 | 9,100.00 | 9,220.00 | 9,220.00 | 48,500 |
| 2024-10-29 | 9,300.00 | 9,400.00 | 9,150.00 | 9,220.00 | 9,220.00 | 62,200 |
| 2024-10-28 | 9,350.00 | 9,380.00 | 9,200.00 | 9,220.00 | 9,220.00 | 52,700 |
| 2024-10-25 | 9,500.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 41,700 |
| 2024-10-24 | 9,220.00 | 9,520.00 | 9,000.00 | 9,520.00 | 9,520.00 | 158,800 |
| 2024-10-23 | 9,300.00 | 9,380.00 | 9,170.00 | 9,200.00 | 9,200.00 | 75,000 |
| 2024-10-22 | 9,400.00 | 9,400.00 | 9,100.00 | 9,220.00 | 9,220.00 | 153,100 |
| 2024-10-21 | 9,000.00 | 9,560.00 | 9,000.00 | 9,120.00 | 9,120.00 | 304,500 |
| 2024-10-18 | 9,690.00 | 9,890.00 | 9,660.00 | 9,660.00 | 9,660.00 | 128,000 |
| 2024-10-17 | 9,700.00 | 9,980.00 | 9,500.00 | 9,670.00 | 9,670.00 | 109,700 |
| 2024-10-16 | 9,950.00 | 9,950.00 | 9,700.00 | 9,700.00 | 9,700.00 | 211,400 |
| 2024-10-15 | 10,450.00 | 10,450.00 | 9,920.00 | 9,990.00 | 9,990.00 | 174,100 |
| 2024-10-14 | 10,900.00 | 10,900.00 | 10,150.00 | 10,400.00 | 10,400.00 | 460,400 |
| 2024-10-11 | 10,300.00 | 10,550.00 | 10,300.00 | 10,450.00 | 10,450.00 | 356,800 |
| 2024-10-10 | 9,850.00 | 10,250.00 | 9,850.00 | 10,100.00 | 10,100.00 | 422,900 |
| 2024-10-09 | 9,700.00 | 9,800.00 | 9,700.00 | 9,780.00 | 9,780.00 | 221,400 |
| 2024-10-08 | 9,600.00 | 9,680.00 | 9,600.00 | 9,600.00 | 9,600.00 | 147,300 |
| 2024-10-07 | 9,500.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | 3,621,300 |
| 2024-10-04 | 9,590.00 | 9,590.00 | 9,390.00 | 9,450.00 | 9,450.00 | 1,073,900 |
| 2024-10-03 | 9,760.00 | 9,800.00 | 9,500.00 | 9,560.00 | 9,560.00 | 149,900 |
| 2024-10-02 | 9,870.00 | 9,870.00 | 9,650.00 | 9,690.00 | 9,690.00 | 1,601,100 |
| 2024-10-01 | 9,390.00 | 9,880.00 | 9,390.00 | 9,810.00 | 9,810.00 | 3,725,400 |
| 2024-09-30 | 9,490.00 | 9,500.00 | 9,350.00 | 9,390.00 | 9,390.00 | 187,400 |
| 2024-09-27 | 9,810.00 | 9,810.00 | 9,500.00 | 9,590.00 | 9,590.00 | 243,400 |
| 2024-09-26 | 9,890.00 | 9,890.00 | 9,710.00 | 9,850.00 | 9,850.00 | 157,000 |
| 2024-09-25 | 9,690.00 | 9,960.00 | 9,640.00 | 9,890.00 | 9,890.00 | 687,503 |
| 2024-09-24 | 10,000.00 | 10,000.00 | 9,120.00 | 9,680.00 | 9,680.00 | 70,700 |
| 2024-09-23 | 10,050.00 | 10,050.00 | 9,720.00 | 9,800.00 | 9,800.00 | 1,118,700 |
| 2024-09-20 | 9,830.00 | 9,980.00 | 9,830.00 | 9,900.00 | 9,900.00 | 87,500 |
| 2024-09-19 | 9,630.00 | 9,900.00 | 9,630.00 | 9,820.00 | 9,820.00 | 129,400 |
| 2024-09-18 | 9,510.00 | 9,750.00 | 9,510.00 | 9,620.00 | 9,620.00 | 126,900 |
| 2024-09-17 | 9,490.00 | 9,500.00 | 9,210.00 | 9,500.00 | 9,500.00 | 168,400 |
| 2024-09-16 | 9,750.00 | 9,750.00 | 9,200.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-09-13 | 9,950.00 | 9,950.00 | 9,260.00 | 9,440.00 | 9,440.00 | 402,700 |
| 2024-09-12 | 10,550.00 | 10,550.00 | 9,900.00 | 9,950.00 | 9,950.00 | 484,200 |
| 2024-09-11 | 10,350.00 | 10,550.00 | 10,350.00 | 10,550.00 | 10,550.00 | 75,200 |
| 2024-09-10 | 11,050.00 | 11,050.00 | 10,350.00 | 10,600.00 | 10,600.00 | 122,500 |
| 2024-09-09 | 11,050.00 | 11,600.00 | 10,850.00 | 10,950.00 | 10,950.00 | 85,900 |
| 2024-09-06 | 11,150.00 | 11,150.00 | 10,900.00 | 11,050.00 | 11,050.00 | 92,900 |
| 2024-09-05 | 11,050.00 | 11,250.00 | 11,050.00 | 11,100.00 | 11,100.00 | 75,400 |
| 2024-09-04 | 11,350.00 | 11,350.00 | 11,000.00 | 11,000.00 | 11,000.00 | 95,500 |
| 2024-08-30 | 11,500.00 | 11,500.00 | 11,000.00 | 11,350.00 | 11,350.00 | 68,400 |
| 2024-08-29 | 11,850.00 | 11,850.00 | 11,000.00 | 11,350.00 | 11,350.00 | 127,100 |
| 2024-08-28 | 11,100.00 | 11,700.00 | 11,000.00 | 11,400.00 | 11,400.00 | 128,500 |
| 2024-08-27 | 11,900.00 | 11,900.00 | 11,200.00 | 11,350.00 | 11,350.00 | 374,000 |
| 2024-08-26 | 12,000.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,950.00 | 122,500 |
| 2024-08-23 | 11,950.00 | 12,000.00 | 11,850.00 | 12,000.00 | 12,000.00 | 119,300 |
| 2024-08-22 | 11,900.00 | 12,000.00 | 11,800.00 | 11,950.00 | 11,950.00 | 78,700 |
| 2024-08-21 | 12,000.00 | 12,200.00 | 11,750.00 | 11,900.00 | 11,900.00 | 72,600 |
| 2024-08-20 | 12,000.00 | 12,350.00 | 12,000.00 | 12,050.00 | 12,050.00 | 64,900 |
| 2024-08-19 | 12,050.00 | 12,300.00 | 12,050.00 | 12,100.00 | 12,100.00 | 46,900 |
| 2024-08-16 | 11,800.00 | 12,200.00 | 11,700.00 | 12,050.00 | 12,050.00 | 168,300 |
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.