APG Securities Joint Stock Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,060.00 | 4,110.00 | 4,050.00 | 4,060.00 | 4,060.00 | 200,000 |
| 2026-10-16 | 4,100.00 | 4,110.00 | 4,030.00 | 4,060.00 | 4,060.00 | 36,200 |
| 2026-10-15 | 3,900.00 | 4,150.00 | 3,900.00 | 4,030.00 | 4,030.00 | 106,200 |
| 2026-10-14 | 4,100.00 | 4,100.00 | 3,990.00 | 4,000.00 | 4,000.00 | 86,100 |
| 2026-10-13 | 4,140.00 | 4,140.00 | 4,030.00 | 4,030.00 | 4,030.00 | 68,600 |
| 2026-10-12 | 4,110.00 | 4,170.00 | 4,050.00 | 4,070.00 | 4,070.00 | 76,400 |
| 2026-10-09 | 4,090.00 | 4,120.00 | 3,960.00 | 4,070.00 | 4,070.00 | 123,600 |
| 2026-10-08 | 4,170.00 | 4,180.00 | 4,030.00 | 4,040.00 | 4,040.00 | 99,400 |
| 2026-10-07 | 4,180.00 | 4,250.00 | 4,050.00 | 4,110.00 | 4,110.00 | 106,000 |
| 2026-10-06 | 4,230.00 | 4,270.00 | 4,110.00 | 4,170.00 | 4,170.00 | 104,400 |
| 2026-10-05 | 4,230.00 | 4,300.00 | 4,230.00 | 4,270.00 | 4,270.00 | 110,400 |
| 2026-10-02 | 4,300.00 | 4,350.00 | 4,150.00 | 4,220.00 | 4,220.00 | 149,100 |
| 2026-10-01 | 4,350.00 | 4,380.00 | 4,250.00 | 4,300.00 | 4,300.00 | 82,900 |
| 2026-09-30 | 4,300.00 | 4,440.00 | 4,300.00 | 4,350.00 | 4,350.00 | 54,500 |
| 2026-09-29 | 4,290.00 | 4,400.00 | 4,230.00 | 4,300.00 | 4,300.00 | 75,000 |
| 2026-09-28 | 4,430.00 | 4,490.00 | 4,300.00 | 4,300.00 | 4,300.00 | 139,900 |
| 2026-09-25 | 4,440.00 | 4,500.00 | 4,410.00 | 4,430.00 | 4,430.00 | 59,000 |
| 2026-09-24 | 4,450.00 | 4,500.00 | 4,390.00 | 4,460.00 | 4,460.00 | 205,500 |
| 2026-09-23 | 4,440.00 | 4,560.00 | 4,440.00 | 4,500.00 | 4,500.00 | 139,600 |
| 2026-09-22 | 4,590.00 | 4,590.00 | 4,450.00 | 4,530.00 | 4,530.00 | 130,700 |
| 2026-09-21 | 4,500.00 | 4,610.00 | 4,500.00 | 4,530.00 | 4,530.00 | 95,500 |
| 2026-09-18 | 4,580.00 | 4,680.00 | 4,500.00 | 4,600.00 | 4,600.00 | 240,700 |
| 2026-09-17 | 4,500.00 | 4,620.00 | 4,440.00 | 4,570.00 | 4,570.00 | 189,900 |
| 2026-09-16 | 4,580.00 | 4,600.00 | 4,500.00 | 4,510.00 | 4,510.00 | 73,200 |
| 2026-09-15 | 4,540.00 | 4,660.00 | 4,510.00 | 4,550.00 | 4,550.00 | 71,400 |
| 2026-09-14 | 4,650.00 | 4,680.00 | 4,540.00 | 4,540.00 | 4,540.00 | 93,700 |
| 2026-09-11 | 4,700.00 | 4,750.00 | 4,650.00 | 4,650.00 | 4,650.00 | 110,200 |
| 2026-09-10 | 4,730.00 | 4,780.00 | 4,600.00 | 4,730.00 | 4,730.00 | 266,100 |
| 2026-09-09 | 4,860.00 | 4,860.00 | 4,730.00 | 4,730.00 | 4,730.00 | 147,500 |
| 2026-09-08 | 4,830.00 | 4,920.00 | 4,820.00 | 4,820.00 | 4,820.00 | 119,000 |
| 2026-09-07 | 4,860.00 | 4,920.00 | 4,780.00 | 4,830.00 | 4,830.00 | 201,500 |
| 2026-09-04 | 4,940.00 | 4,960.00 | 4,840.00 | 4,860.00 | 4,860.00 | 162,300 |
| 2026-09-03 | 4,960.00 | 4,980.00 | 4,900.00 | 4,940.00 | 4,940.00 | 81,200 |
| 2026-08-28 | 4,990.00 | 5,000.00 | 4,850.00 | 4,940.00 | 4,940.00 | 267,500 |
| 2026-08-27 | 5,040.00 | 5,050.00 | 4,930.00 | 4,990.00 | 4,990.00 | 138,300 |
| 2026-08-26 | 4,950.00 | 5,150.00 | 4,840.00 | 5,030.00 | 5,030.00 | 573,000 |
| 2026-08-25 | 4,850.00 | 4,970.00 | 4,810.00 | 4,870.00 | 4,870.00 | 200,200 |
| 2026-08-24 | 4,950.00 | 4,950.00 | 4,810.00 | 4,870.00 | 4,870.00 | 161,100 |
| 2026-08-21 | 4,760.00 | 4,940.00 | 4,750.00 | 4,890.00 | 4,890.00 | 264,900 |
| 2026-08-20 | 4,700.00 | 4,830.00 | 4,700.00 | 4,710.00 | 4,710.00 | 133,000 |
| 2026-08-19 | 4,710.00 | 4,760.00 | 4,600.00 | 4,710.00 | 4,710.00 | 158,700 |
| 2026-08-18 | 4,700.00 | 4,800.00 | 4,650.00 | 4,710.00 | 4,710.00 | 218,400 |
| 2026-08-17 | 4,810.00 | 4,840.00 | 4,650.00 | 4,680.00 | 4,680.00 | 357,200 |
| 2026-08-14 | 4,840.00 | 4,880.00 | 4,730.00 | 4,810.00 | 4,810.00 | 274,100 |
| 2026-08-13 | 4,950.00 | 5,010.00 | 4,850.00 | 4,850.00 | 4,850.00 | 264,400 |
| 2026-08-12 | 5,000.00 | 5,040.00 | 4,880.00 | 4,950.00 | 4,950.00 | 228,300 |
| 2026-08-11 | 5,060.00 | 5,100.00 | 4,950.00 | 4,950.00 | 4,950.00 | 305,400 |
| 2026-08-10 | 5,000.00 | 5,100.00 | 4,950.00 | 5,040.00 | 5,040.00 | 338,600 |
| 2026-08-07 | 4,780.00 | 4,950.00 | 4,750.00 | 4,950.00 | 4,950.00 | 564,500 |
| 2026-08-06 | 4,800.00 | 4,800.00 | 4,730.00 | 4,780.00 | 4,780.00 | 220,200 |
| 2026-08-05 | 4,720.00 | 4,860.00 | 4,710.00 | 4,780.00 | 4,780.00 | 358,300 |
| 2026-08-04 | 4,800.00 | 4,800.00 | 4,660.00 | 4,700.00 | 4,700.00 | 169,600 |
| 2026-08-03 | 4,580.00 | 4,720.00 | 4,580.00 | 4,690.00 | 4,690.00 | 164,300 |
| 2026-07-31 | 4,670.00 | 4,750.00 | 4,560.00 | 4,570.00 | 4,570.00 | 263,300 |
| 2026-07-30 | 4,570.00 | 4,850.00 | 4,570.00 | 4,660.00 | 4,660.00 | 323,800 |
| 2026-07-29 | 4,640.00 | 4,680.00 | 4,570.00 | 4,570.00 | 4,570.00 | 156,900 |
| 2026-07-28 | 4,620.00 | 4,790.00 | 4,560.00 | 4,580.00 | 4,580.00 | 224,700 |
| 2026-07-27 | 4,770.00 | 4,770.00 | 4,510.00 | 4,620.00 | 4,620.00 | 120,800 |
| 2026-07-24 | 4,750.00 | 4,800.00 | 4,610.00 | 4,630.00 | 4,630.00 | 309,500 |
| 2026-07-23 | 4,450.00 | 4,670.00 | 4,420.00 | 4,610.00 | 4,610.00 | 177,900 |
Page 1 of 21 · 1,246 trading daysOlder →
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.