APG Securities JSC (HOSE:APG)
Vietnam · Delayed Price · Currency is VND 5,530.00
-250.00 (-4.33%)
At close: Mar 23, 2026
APG Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 5,770.00 | 5,790.00 | 5,500.00 | 5,530.00 | 5,530.00 | -4.33% | 986,603 |
| Mar 20, 2026 | 5,860.00 | 6,160.00 | 5,780.00 | 5,780.00 | 5,780.00 | -6.92% | 3,673,258 |
| Mar 19, 2026 | 7,100.00 | 7,100.00 | 6,210.00 | 6,210.00 | 6,210.00 | -6.90% | 2,559,726 |
| Mar 18, 2026 | 6,400.00 | 6,670.00 | 6,400.00 | 6,670.00 | 6,670.00 | 6.89% | 987,374 |
| Mar 17, 2026 | 6,170.00 | 6,610.00 | 6,170.00 | 6,240.00 | 6,240.00 | -5.88% | 13,911,720 |
| Mar 16, 2026 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | -6.88% | 301,799 |
| Mar 13, 2026 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | -6.93% | 122,198 |
| Mar 12, 2026 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | -6.93% | 186,864 |
| Mar 11, 2026 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | -6.91% | 232,115 |
| Mar 10, 2026 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | -6.95% | 178,126 |
| Mar 9, 2026 | 9,600.00 | 9,600.00 | 9,490.00 | 9,490.00 | 9,490.00 | -6.96% | 91,212 |
| Mar 6, 2026 | 10,000.00 | 10,200.00 | 9,500.00 | 10,200.00 | 10,200.00 | - | 265,381 |
| Mar 5, 2026 | 10,300.00 | 10,300.00 | 10,050.00 | 10,200.00 | 10,200.00 | -0.97% | 289,651 |
| Mar 4, 2026 | 10,200.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | -0.48% | 351,810 |
| Mar 3, 2026 | 10,150.00 | 10,350.00 | 10,100.00 | 10,350.00 | 10,350.00 | - | 185,822 |
| Mar 2, 2026 | 10,200.00 | 10,350.00 | 10,100.00 | 10,350.00 | 10,350.00 | -0.48% | 243,384 |
| Feb 27, 2026 | 10,250.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | - | 114,356 |
| Feb 26, 2026 | 10,400.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | - | 160,760 |
| Feb 25, 2026 | 10,400.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | - | 167,188 |
| Feb 24, 2026 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.48% | 50,616 |
| Feb 23, 2026 | 10,450.00 | 10,550.00 | 10,300.00 | 10,450.00 | 10,450.00 | 0.48% | 78,584 |
| Feb 13, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.48% | 62,123 |
| Feb 12, 2026 | 10,350.00 | 10,350.00 | 10,200.00 | 10,350.00 | 10,350.00 | - | 71,607 |
| Feb 11, 2026 | 10,350.00 | 10,400.00 | 10,200.00 | 10,350.00 | 10,350.00 | - | 608,503 |
| Feb 10, 2026 | 10,350.00 | 10,350.00 | 10,200.00 | 10,350.00 | 10,350.00 | -0.48% | 396,479 |
| 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 |