APG Securities JSC (HOSE:APG)
Vietnam · Delayed Price · Currency is VND 10,400
+50 (0.48%)
At close: Feb 9, 2026
APG Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 10,400.00 | 10,400.00 | 10,150.00 | 10,400.00 | 10,400.00 | 0.48% | 183,135 |
| Feb 6, 2026 | 10,350.00 | 10,350.00 | 10,200.00 | 10,350.00 | 10,350.00 | -0.48% | 243,813 |
| Feb 5, 2026 | 10,450.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 45,336 |
| Feb 4, 2026 | 10,450.00 | 10,450.00 | 10,250.00 | 10,400.00 | 10,400.00 | - | 251,555 |
| Feb 3, 2026 | 10,400.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | - | 158,794 |
| Feb 2, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | -0.48% | 301,405 |
| Jan 30, 2026 | 10,450.00 | 10,450.00 | 10,350.00 | 10,450.00 | 10,450.00 | - | 565,802 |
| Jan 29, 2026 | 10,350.00 | 10,750.00 | 10,250.00 | 10,450.00 | 10,450.00 | 1.46% | 452,328 |
| Jan 28, 2026 | 10,250.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.49% | 293,931 |
| Jan 27, 2026 | 10,250.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | - | 332,764 |
| Jan 26, 2026 | 10,250.00 | 10,300.00 | 10,100.00 | 10,250.00 | 10,250.00 | - | 315,211 |
| Jan 23, 2026 | 10,300.00 | 10,300.00 | 10,150.00 | 10,250.00 | 10,250.00 | - | 395,207 |
| Jan 22, 2026 | 10,100.00 | 10,250.00 | 10,050.00 | 10,250.00 | 10,250.00 | 0.49% | 1,146,229 |
| Jan 21, 2026 | 10,100.00 | 10,200.00 | 10,050.00 | 10,200.00 | 10,200.00 | -0.49% | 388,578 |
| Jan 20, 2026 | 10,250.00 | 10,250.00 | 10,000.00 | 10,250.00 | 10,250.00 | - | 635,007 |
| Jan 19, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,250.00 | 10,250.00 | -0.49% | 627,543 |
| Jan 16, 2026 | 10,250.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 2.49% | 567,507 |
| Jan 15, 2026 | 10,350.00 | 10,350.00 | 10,000.00 | 10,050.00 | 10,050.00 | -2.90% | 675,259 |
| Jan 14, 2026 | 10,400.00 | 10,400.00 | 10,150.00 | 10,350.00 | 10,350.00 | -0.48% | 731,292 |
| Jan 13, 2026 | 10,400.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | - | 562,284 |
| Jan 12, 2026 | 10,400.00 | 10,550.00 | 10,100.00 | 10,400.00 | 10,400.00 | 0.48% | 1,077,155 |
| Jan 9, 2026 | 10,400.00 | 10,400.00 | 10,000.00 | 10,350.00 | 10,350.00 | -0.96% | 368,738 |
| Jan 8, 2026 | 10,550.00 | 10,550.00 | 10,250.00 | 10,450.00 | 10,450.00 | -0.48% | 267,444 |
| Jan 7, 2026 | 10,400.00 | 10,500.00 | 10,250.00 | 10,500.00 | 10,500.00 | 0.96% | 200,990 |
| Jan 6, 2026 | 10,250.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | - | 311,559 |
| Jan 5, 2026 | 10,400.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | -0.48% | 124,336 |
| Dec 31, 2025 | 10,300.00 | 10,450.00 | 10,300.00 | 10,450.00 | 10,450.00 | - | 252,139 |
| Dec 30, 2025 | 10,450.00 | 10,450.00 | 10,250.00 | 10,450.00 | 10,450.00 | - | 101,000 |
| Dec 29, 2025 | 10,450.00 | 10,450.00 | 10,300.00 | 10,450.00 | 10,450.00 | - | 295,111 |
| Dec 26, 2025 | 10,300.00 | 10,450.00 | 10,200.00 | 10,450.00 | 10,450.00 | - | 90,022 |
| Dec 25, 2025 | 10,500.00 | 10,500.00 | 10,350.00 | 10,450.00 | 10,450.00 | - | 99,448 |
| Dec 24, 2025 | 10,350.00 | 10,500.00 | 10,350.00 | 10,450.00 | 10,450.00 | -0.48% | 475,647 |
| Dec 23, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 95,999 |
| Dec 22, 2025 | 10,550.00 | 10,550.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.47% | 172,830 |
| Dec 19, 2025 | 10,450.00 | 10,550.00 | 10,300.00 | 10,550.00 | 10,550.00 | 0.48% | 133,341 |
| Dec 18, 2025 | 10,500.00 | 10,500.00 | 10,250.00 | 10,500.00 | 10,500.00 | - | 140,987 |
| Dec 17, 2025 | 11,000.00 | 11,000.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.48% | 64,401 |
| Dec 16, 2025 | 10,400.00 | 10,450.00 | 10,100.00 | 10,450.00 | 10,450.00 | - | 1,989,017 |
| Dec 15, 2025 | 10,450.00 | 10,450.00 | 10,000.00 | 10,450.00 | 10,450.00 | - | 705,711 |
| Dec 12, 2025 | 10,350.00 | 10,500.00 | 10,100.00 | 10,450.00 | 10,450.00 | - | 501,624 |
| Dec 11, 2025 | 10,350.00 | 10,550.00 | 10,350.00 | 10,450.00 | 10,450.00 | -0.95% | 160,912 |
| Dec 10, 2025 | 10,600.00 | 10,600.00 | 10,350.00 | 10,550.00 | 10,550.00 | -0.47% | 221,800 |
| Dec 9, 2025 | 10,700.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,600.00 | - | 597,604 |
| Dec 8, 2025 | 10,550.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | -0.93% | 339,742 |
| Dec 5, 2025 | 10,700.00 | 10,750.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.47% | 45,073 |
| Dec 4, 2025 | 10,800.00 | 10,800.00 | 10,550.00 | 10,750.00 | 10,750.00 | - | 106,259 |
| Dec 3, 2025 | 10,800.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,750.00 | -0.46% | 318,657 |
| Dec 2, 2025 | 10,850.00 | 10,850.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 288,304 |
| Dec 1, 2025 | 10,850.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | -0.92% | 301,445 |
| Nov 28, 2025 | 10,850.00 | 10,900.00 | 10,750.00 | 10,900.00 | 10,900.00 | -0.46% | 201,110 |