APG Securities JSC (HOSE:APG)
Vietnam · Delayed Price · Currency is VND 11,600
-100 (-0.85%)
At close: Oct 29, 2025
APG Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11,450.00 | 11,500.00 | 11,400.00 | 11,450.00 | 11,450.00 | -0.43% | 386,150 |
| Oct 30, 2025 | 11,600.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.86% | 668,222 |
| Oct 29, 2025 | 11,600.00 | 11,700.00 | 11,550.00 | 11,600.00 | 11,600.00 | -0.85% | 428,441 |
| Oct 28, 2025 | 11,600.00 | 11,700.00 | 11,450.00 | 11,700.00 | 11,700.00 | 0.43% | 605,807 |
| Oct 27, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,650.00 | 11,650.00 | -0.43% | 408,630 |
| Oct 24, 2025 | 11,600.00 | 11,700.00 | 11,550.00 | 11,700.00 | 11,700.00 | - | 277,889 |
| Oct 23, 2025 | 11,700.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 1,043,505 |
| Oct 22, 2025 | 11,650.00 | 11,800.00 | 11,450.00 | 11,700.00 | 11,700.00 | - | 1,350,253 |
| Oct 21, 2025 | 11,650.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | 0.43% | 837,466 |
| Oct 20, 2025 | 11,650.00 | 11,800.00 | 11,400.00 | 11,650.00 | 11,650.00 | -0.43% | 796,336 |
| Oct 17, 2025 | 11,800.00 | 11,800.00 | 11,650.00 | 11,700.00 | 11,700.00 | -0.85% | 477,249 |
| Oct 16, 2025 | 11,850.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.42% | 704,095 |
| Oct 15, 2025 | 11,900.00 | 11,900.00 | 11,750.00 | 11,850.00 | 11,850.00 | - | 631,039 |
| Oct 14, 2025 | 11,800.00 | 12,000.00 | 11,700.00 | 11,850.00 | 11,850.00 | 0.85% | 692,924 |
| Oct 13, 2025 | 11,650.00 | 11,800.00 | 11,550.00 | 11,750.00 | 11,750.00 | 0.43% | 581,563 |
| Oct 10, 2025 | 11,800.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.43% | 499,438 |
| Oct 9, 2025 | 11,700.00 | 11,900.00 | 11,700.00 | 11,750.00 | 11,750.00 | 0.43% | 545,257 |
| Oct 8, 2025 | 11,750.00 | 12,050.00 | 11,650.00 | 11,700.00 | 11,700.00 | 0.43% | 448,610 |
| Oct 7, 2025 | 11,900.00 | 11,900.00 | 11,550.00 | 11,650.00 | 11,650.00 | -2.92% | 240,829 |
| Oct 6, 2025 | 11,300.00 | 12,000.00 | 11,300.00 | 12,000.00 | 12,000.00 | 4.35% | 708,804 |
| Oct 3, 2025 | 11,450.00 | 11,550.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.86% | 232,406 |
| Oct 2, 2025 | 11,600.00 | 11,600.00 | 11,450.00 | 11,600.00 | 11,600.00 | - | 419,861 |
| Oct 1, 2025 | 11,450.00 | 11,600.00 | 11,450.00 | 11,600.00 | 11,600.00 | - | 302,145 |
| Sep 30, 2025 | 11,450.00 | 11,600.00 | 11,250.00 | 11,600.00 | 11,600.00 | - | 344,972 |
| Sep 29, 2025 | 11,550.00 | 11,600.00 | 11,350.00 | 11,600.00 | 11,600.00 | - | 391,631 |
| Sep 26, 2025 | 11,550.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | -0.43% | 304,250 |
| Sep 25, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,650.00 | 11,650.00 | -0.43% | 173,381 |
| Sep 24, 2025 | 11,700.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | 0.43% | 915,533 |
| Sep 23, 2025 | 11,500.00 | 11,700.00 | 11,450.00 | 11,650.00 | 11,650.00 | - | 253,680 |
| Sep 22, 2025 | 11,700.00 | 11,700.00 | 11,300.00 | 11,650.00 | 11,650.00 | - | 507,870 |
| Sep 19, 2025 | 11,650.00 | 11,800.00 | 11,550.00 | 11,650.00 | 11,650.00 | - | 252,532 |
| Sep 18, 2025 | 11,600.00 | 11,700.00 | 11,500.00 | 11,650.00 | 11,650.00 | - | 366,349 |
| Sep 17, 2025 | 11,700.00 | 11,750.00 | 11,500.00 | 11,650.00 | 11,650.00 | -0.43% | 877,297 |
| Sep 16, 2025 | 11,800.00 | 11,850.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.43% | 476,436 |
| Sep 15, 2025 | 11,700.00 | 11,850.00 | 11,650.00 | 11,750.00 | 11,750.00 | 0.43% | 321,415 |
| Sep 12, 2025 | 11,750.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 336,145 |
| Sep 11, 2025 | 11,700.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | - | 598,775 |
| Sep 10, 2025 | 11,800.00 | 11,800.00 | 11,450.00 | 11,700.00 | 11,700.00 | - | 729,187 |
| Sep 9, 2025 | 11,700.00 | 11,850.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.43% | 890,924 |
| Sep 8, 2025 | 11,900.00 | 12,150.00 | 11,600.00 | 11,750.00 | 11,750.00 | -2.89% | 1,818,817 |
| Sep 5, 2025 | 12,400.00 | 12,650.00 | 12,100.00 | 12,100.00 | 12,100.00 | -2.42% | 1,494,116 |
| Sep 4, 2025 | 12,650.00 | 12,750.00 | 12,350.00 | 12,400.00 | 12,400.00 | -1.98% | 1,568,361 |
| Sep 3, 2025 | 13,350.00 | 13,350.00 | 12,600.00 | 12,650.00 | 12,650.00 | -2.32% | 1,727,593 |
| Aug 29, 2025 | 13,100.00 | 13,350.00 | 12,800.00 | 12,950.00 | 12,950.00 | 3.19% | 2,750,683 |
| Aug 28, 2025 | 11,700.00 | 12,550.00 | 11,700.00 | 12,550.00 | 12,550.00 | 6.81% | 3,581,950 |
| Aug 27, 2025 | 11,850.00 | 11,850.00 | 11,600.00 | 11,750.00 | 11,750.00 | -0.42% | 626,698 |
| Aug 26, 2025 | 11,600.00 | 11,850.00 | 11,500.00 | 11,800.00 | 11,800.00 | 1.72% | 524,582 |
| Aug 25, 2025 | 11,700.00 | 11,750.00 | 11,300.00 | 11,600.00 | 11,600.00 | -0.85% | 1,335,816 |
| Aug 22, 2025 | 11,750.00 | 11,850.00 | 11,450.00 | 11,700.00 | 11,700.00 | -0.43% | 792,206 |
| Aug 21, 2025 | 11,700.00 | 11,900.00 | 11,600.00 | 11,750.00 | 11,750.00 | 0.43% | 958,499 |