APG Securities JSC (HOSE:APG)
Vietnam · Delayed Price · Currency is VND 11,800
+200 (1.72%)
At close: Aug 26, 2025
APG Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 12,250.00 | 12,250.00 | 11,850.00 | 11,950.00 | 11,950.00 | - | 330,826 |
| Jul 3, 2025 | 12,400.00 | 12,450.00 | 11,850.00 | 11,950.00 | 11,950.00 | -3.63% | 2,130,108 |
| Jul 2, 2025 | 12,050.00 | 12,450.00 | 12,050.00 | 12,400.00 | 12,400.00 | 3.77% | 1,568,102 |
| Jul 1, 2025 | 12,000.00 | 12,000.00 | 11,900.00 | 11,950.00 | 11,950.00 | -0.42% | 2,452,796 |
| Jun 30, 2025 | 12,000.00 | 12,150.00 | 11,850.00 | 12,000.00 | 12,000.00 | - | 2,397,507 |
| Jun 27, 2025 | 12,000.00 | 12,000.00 | 11,750.00 | 12,000.00 | 12,000.00 | 0.42% | 3,223,342 |
| Jun 26, 2025 | 11,900.00 | 11,950.00 | 11,800.00 | 11,950.00 | 11,950.00 | -0.42% | 1,951,984 |
| Jun 25, 2025 | 12,150.00 | 12,150.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.83% | 1,260,198 |
| Jun 24, 2025 | 12,150.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | 0.83% | 1,392,343 |
| Jun 23, 2025 | 11,850.00 | 12,100.00 | 11,850.00 | 12,000.00 | 12,000.00 | -0.83% | 1,273,833 |
| Jun 20, 2025 | 12,100.00 | 12,250.00 | 11,950.00 | 12,100.00 | 12,100.00 | -0.41% | 771,262 |
| Jun 19, 2025 | 12,500.00 | 12,500.00 | 12,150.00 | 12,150.00 | 12,150.00 | -2.41% | 2,480,711 |
| Jun 18, 2025 | 12,100.00 | 12,450.00 | 12,050.00 | 12,450.00 | 12,450.00 | 2.47% | 366,186 |