APG Securities JSC (HOSE:APG)
Vietnam · Delayed Price · Currency is VND 4,850.00
-100.00 (-2.02%)
At close: Aug 13, 2026
APG Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 4,950.00 | 5,010.00 | 4,850.00 | 4,850.00 | 4,850.00 | -2.02% | 264,674 |
| Aug 12, 2026 | 5,000.00 | 5,040.00 | 4,880.00 | 4,950.00 | 4,950.00 | - | 228,571 |
| Aug 11, 2026 | 5,060.00 | 5,100.00 | 4,950.00 | 4,950.00 | 4,950.00 | -1.79% | 305,780 |
| Aug 10, 2026 | 5,000.00 | 5,100.00 | 4,950.00 | 5,040.00 | 5,040.00 | 1.82% | 339,045 |
| Aug 7, 2026 | 4,780.00 | 4,950.00 | 4,750.00 | 4,950.00 | 4,950.00 | 3.56% | 565,021 |
| Aug 6, 2026 | 4,800.00 | 4,800.00 | 4,730.00 | 4,780.00 | 4,780.00 | - | 220,398 |
| Aug 5, 2026 | 4,720.00 | 4,860.00 | 4,710.00 | 4,780.00 | 4,780.00 | 1.70% | 358,787 |
| Aug 4, 2026 | 4,800.00 | 4,800.00 | 4,660.00 | 4,700.00 | 4,700.00 | 0.21% | 170,006 |
| Aug 3, 2026 | 4,580.00 | 4,720.00 | 4,580.00 | 4,690.00 | 4,690.00 | 2.63% | 164,557 |
| Jul 31, 2026 | 4,670.00 | 4,750.00 | 4,560.00 | 4,570.00 | 4,570.00 | -1.93% | 263,695 |
| Jul 30, 2026 | 4,570.00 | 4,850.00 | 4,570.00 | 4,660.00 | 4,660.00 | 1.97% | 324,424 |
| Jul 29, 2026 | 4,640.00 | 4,680.00 | 4,570.00 | 4,570.00 | 4,570.00 | -0.22% | 157,156 |
| Jul 28, 2026 | 4,620.00 | 4,790.00 | 4,560.00 | 4,580.00 | 4,580.00 | -0.87% | 224,958 |
| Jul 27, 2026 | 4,770.00 | 4,770.00 | 4,510.00 | 4,620.00 | 4,620.00 | -0.22% | 121,136 |
| Jul 24, 2026 | 4,750.00 | 4,800.00 | 4,610.00 | 4,630.00 | 4,630.00 | 0.43% | 309,872 |
| Jul 23, 2026 | 4,450.00 | 4,670.00 | 4,420.00 | 4,610.00 | 4,610.00 | 3.60% | 178,365 |
| Jul 22, 2026 | 4,610.00 | 4,700.00 | 4,450.00 | 4,450.00 | 4,450.00 | -4.09% | 268,399 |
| Jul 21, 2026 | 4,630.00 | 4,720.00 | 4,570.00 | 4,640.00 | 4,640.00 | 0.43% | 184,317 |
| Jul 20, 2026 | 4,890.00 | 4,980.00 | 4,600.00 | 4,620.00 | 4,620.00 | -5.91% | 337,600 |
| Jul 17, 2026 | 5,010.00 | 5,030.00 | 4,910.00 | 4,910.00 | 4,910.00 | -1.41% | 140,814 |
| Jul 16, 2026 | 4,890.00 | 4,980.00 | 4,700.00 | 4,980.00 | 4,980.00 | 1.63% | 422,699 |
| Jul 15, 2026 | 5,040.00 | 5,080.00 | 4,890.00 | 4,900.00 | 4,900.00 | -2.78% | 281,442 |
| Jul 14, 2026 | 4,950.00 | 5,040.00 | 4,870.00 | 5,040.00 | 5,040.00 | 1.82% | 191,292 |
| Jul 13, 2026 | 4,940.00 | 5,080.00 | 4,820.00 | 4,950.00 | 4,950.00 | -0.20% | 289,671 |
| Jul 10, 2026 | 5,110.00 | 5,150.00 | 4,950.00 | 4,960.00 | 4,960.00 | -2.75% | 600,028 |
| Jul 9, 2026 | 5,220.00 | 5,220.00 | 5,100.00 | 5,100.00 | 5,100.00 | -2.30% | 370,923 |
| Jul 8, 2026 | 5,290.00 | 5,350.00 | 5,190.00 | 5,220.00 | 5,220.00 | -1.32% | 557,326 |
| Jul 7, 2026 | 5,050.00 | 5,400.00 | 5,030.00 | 5,290.00 | 5,290.00 | 3.12% | 629,074 |
| Jul 6, 2026 | 5,260.00 | 5,260.00 | 5,050.00 | 5,130.00 | 5,130.00 | -0.19% | 539,993 |
| Jul 3, 2026 | 5,280.00 | 5,280.00 | 4,990.00 | 5,140.00 | 5,140.00 | -1.15% | 913,946 |
| Jul 2, 2026 | 5,350.00 | 5,350.00 | 5,110.00 | 5,200.00 | 5,200.00 | 2.56% | 667,086 |
| Jul 1, 2026 | 4,700.00 | 5,070.00 | 4,700.00 | 5,070.00 | 5,070.00 | 6.96% | 277,372 |
| Jun 30, 2026 | 4,700.00 | 4,860.00 | 4,700.00 | 4,740.00 | 4,740.00 | -0.21% | 328,701 |
| Jun 29, 2026 | 5,050.00 | 5,050.00 | 4,680.00 | 4,750.00 | 4,750.00 | -5.57% | 639,703 |
| Jun 26, 2026 | 5,100.00 | 5,150.00 | 4,980.00 | 5,030.00 | 5,030.00 | -1.37% | 461,323 |
| Jun 25, 2026 | 5,020.00 | 5,200.00 | 5,020.00 | 5,100.00 | 5,100.00 | 2.41% | 451,361 |
| Jun 24, 2026 | 5,050.00 | 5,140.00 | 4,920.00 | 4,980.00 | 4,980.00 | -2.35% | 614,589 |
| Jun 23, 2026 | 5,110.00 | 5,340.00 | 5,000.00 | 5,100.00 | 5,100.00 | -1.35% | 620,715 |
| Jun 22, 2026 | 5,340.00 | 5,340.00 | 5,020.00 | 5,170.00 | 5,170.00 | -2.27% | 976,279 |
| Jun 19, 2026 | 5,550.00 | 5,550.00 | 5,290.00 | 5,290.00 | 5,290.00 | -2.04% | 525,956 |
| Jun 18, 2026 | 5,710.00 | 5,750.00 | 5,390.00 | 5,400.00 | 5,400.00 | -6.41% | 992,608 |
| Jun 17, 2026 | 5,590.00 | 5,950.00 | 5,590.00 | 5,770.00 | 5,770.00 | 3.22% | 1,811,224 |
| Jun 16, 2026 | 5,240.00 | 5,590.00 | 5,180.00 | 5,590.00 | 5,590.00 | 6.88% | 1,924,319 |
| Jun 15, 2026 | 5,490.00 | 5,490.00 | 5,030.00 | 5,230.00 | 5,230.00 | 1.16% | 2,140,306 |
| Jun 12, 2026 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 6.82% | 382,297 |
| Jun 11, 2026 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 6.84% | 270,192 |
| Jun 10, 2026 | 4,240.00 | 4,530.00 | 4,240.00 | 4,530.00 | 4,530.00 | 6.84% | 186,311 |
| Jun 9, 2026 | 4,250.00 | 4,290.00 | 4,110.00 | 4,240.00 | 4,240.00 | -0.24% | 118,893 |
| Jun 8, 2026 | 4,390.00 | 4,390.00 | 4,250.00 | 4,250.00 | 4,250.00 | -3.19% | 296,446 |
| Jun 5, 2026 | 4,460.00 | 4,490.00 | 4,380.00 | 4,390.00 | 4,390.00 | -1.57% | 243,935 |