APG Securities JSC (HOSE:APG)
Vietnam · Delayed Price · Currency is VND 11,700
-50 (-0.43%)
At close: Sep 16, 2025
APG Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 11,650.00 | 11,750.00 | 11,200.00 | 11,700.00 | 11,700.00 | 0.43% | 2,260,689 |
| Aug 19, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,650.00 | 11,650.00 | -1.27% | 985,069 |
| Aug 18, 2025 | 11,750.00 | 11,850.00 | 11,700.00 | 11,800.00 | 11,800.00 | 0.43% | 503,843 |
| Aug 15, 2025 | 11,950.00 | 12,000.00 | 11,750.00 | 11,750.00 | 11,750.00 | -1.67% | 853,726 |
| Aug 14, 2025 | 11,900.00 | 12,150.00 | 11,850.00 | 11,950.00 | 11,950.00 | 0.42% | 1,149,118 |
| Aug 13, 2025 | 11,950.00 | 11,950.00 | 11,750.00 | 11,900.00 | 11,900.00 | - | 919,379 |
| Aug 12, 2025 | 12,000.00 | 12,000.00 | 11,850.00 | 11,900.00 | 11,900.00 | -0.83% | 857,065 |
| Aug 11, 2025 | 11,950.00 | 12,150.00 | 11,850.00 | 12,000.00 | 12,000.00 | 0.42% | 1,038,131 |
| Aug 8, 2025 | 12,050.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,950.00 | -0.42% | 1,501,197 |
| Aug 7, 2025 | 11,900.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | 0.84% | 687,025 |
| Aug 6, 2025 | 11,850.00 | 12,000.00 | 11,850.00 | 11,900.00 | 11,900.00 | - | 538,747 |
| Aug 5, 2025 | 12,000.00 | 12,150.00 | 11,700.00 | 11,900.00 | 11,900.00 | - | 1,265,140 |
| Aug 4, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 1,011,257 |
| Aug 1, 2025 | 11,900.00 | 12,050.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 1,193,160 |
| Jul 31, 2025 | 12,050.00 | 12,050.00 | 11,750.00 | 11,900.00 | 11,900.00 | -0.42% | 908,979 |
| Jul 30, 2025 | 11,850.00 | 12,000.00 | 11,700.00 | 11,950.00 | 11,950.00 | 0.42% | 1,347,707 |
| Jul 29, 2025 | 12,800.00 | 13,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | -5.56% | 2,663,360 |
| Jul 28, 2025 | 12,950.00 | 13,200.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.80% | 3,863,362 |
| Jul 25, 2025 | 12,150.00 | 12,500.00 | 12,150.00 | 12,500.00 | 12,500.00 | 3.31% | 1,733,333 |
| Jul 24, 2025 | 12,250.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | -1.63% | 2,285,311 |
| Jul 23, 2025 | 12,150.00 | 12,600.00 | 12,150.00 | 12,300.00 | 12,300.00 | 1.23% | 2,052,144 |
| Jul 22, 2025 | 12,000.00 | 12,300.00 | 12,000.00 | 12,150.00 | 12,150.00 | - | 1,002,918 |
| Jul 21, 2025 | 12,000.00 | 12,350.00 | 11,950.00 | 12,150.00 | 12,150.00 | 0.83% | 1,032,931 |
| Jul 18, 2025 | 12,250.00 | 12,250.00 | 11,950.00 | 12,050.00 | 12,050.00 | -0.82% | 1,522,537 |
| Jul 17, 2025 | 12,400.00 | 12,700.00 | 12,150.00 | 12,150.00 | 12,150.00 | -0.82% | 1,224,825 |
| Jul 16, 2025 | 12,200.00 | 12,300.00 | 12,100.00 | 12,250.00 | 12,250.00 | 0.41% | 501,477 |
| Jul 15, 2025 | 12,000.00 | 12,600.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1.67% | 3,230,467 |
| Jul 14, 2025 | 12,000.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 0.42% | 585,178 |
| Jul 11, 2025 | 12,100.00 | 12,150.00 | 11,900.00 | 11,950.00 | 11,950.00 | -0.83% | 628,656 |
| Jul 10, 2025 | 12,300.00 | 12,300.00 | 12,000.00 | 12,050.00 | 12,050.00 | -1.63% | 523,410 |
| Jul 9, 2025 | 12,100.00 | 12,350.00 | 12,100.00 | 12,250.00 | 12,250.00 | 1.66% | 3,679,631 |
| Jul 8, 2025 | 12,050.00 | 12,100.00 | 11,900.00 | 12,050.00 | 12,050.00 | 0.42% | 1,521,679 |
| Jul 7, 2025 | 12,100.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | 0.42% | 278,272 |