APG Securities JSC (HOSE:APG)
Vietnam · Delayed Price · Currency is VND 5,170.00
+330.00 (6.82%)
At close: Jun 12, 2026
APG Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 4,510.00 | 4,510.00 | 4,450.00 | 4,460.00 | 4,460.00 | -1.11% | 173,226 |
| Jun 3, 2026 | 4,500.00 | 4,540.00 | 4,430.00 | 4,510.00 | 4,510.00 | 0.22% | 87,490 |
| Jun 2, 2026 | 4,560.00 | 4,590.00 | 4,480.00 | 4,500.00 | 4,500.00 | -1.32% | 105,268 |
| Jun 1, 2026 | 4,400.00 | 4,610.00 | 4,400.00 | 4,560.00 | 4,560.00 | 1.79% | 300,679 |
| May 29, 2026 | 4,550.00 | 4,590.00 | 4,470.00 | 4,480.00 | 4,480.00 | -2.61% | 302,789 |
| May 28, 2026 | 4,600.00 | 4,660.00 | 4,590.00 | 4,600.00 | 4,600.00 | -0.43% | 134,926 |
| May 27, 2026 | 4,650.00 | 4,650.00 | 4,600.00 | 4,620.00 | 4,620.00 | -0.65% | 189,543 |
| May 26, 2026 | 4,650.00 | 4,670.00 | 4,610.00 | 4,650.00 | 4,650.00 | 0.22% | 140,807 |
| May 25, 2026 | 4,750.00 | 4,750.00 | 4,640.00 | 4,640.00 | 4,640.00 | -1.49% | 220,363 |
| May 22, 2026 | 4,710.00 | 4,750.00 | 4,630.00 | 4,710.00 | 4,710.00 | -0.21% | 274,101 |
| May 21, 2026 | 4,800.00 | 4,800.00 | 4,690.00 | 4,720.00 | 4,720.00 | -1.26% | 209,016 |
| May 20, 2026 | 4,850.00 | 4,910.00 | 4,700.00 | 4,780.00 | 4,780.00 | -1.85% | 337,543 |
| May 19, 2026 | 4,800.00 | 4,920.00 | 4,800.00 | 4,870.00 | 4,870.00 | 1.88% | 242,050 |
| May 18, 2026 | 4,810.00 | 4,810.00 | 4,740.00 | 4,780.00 | 4,780.00 | -0.62% | 328,089 |
| May 15, 2026 | 4,840.00 | 4,860.00 | 4,790.00 | 4,810.00 | 4,810.00 | -0.62% | 297,144 |
| May 14, 2026 | 4,850.00 | 4,860.00 | 4,800.00 | 4,840.00 | 4,840.00 | - | 205,960 |
| May 13, 2026 | 4,860.00 | 4,880.00 | 4,800.00 | 4,840.00 | 4,840.00 | -0.41% | 235,614 |
| May 12, 2026 | 4,850.00 | 4,920.00 | 4,810.00 | 4,860.00 | 4,860.00 | - | 250,341 |
| May 11, 2026 | 4,880.00 | 4,880.00 | 4,820.00 | 4,860.00 | 4,860.00 | -0.21% | 168,044 |
| May 8, 2026 | 4,940.00 | 4,950.00 | 4,870.00 | 4,870.00 | 4,870.00 | -1.42% | 510,959 |
| May 7, 2026 | 4,980.00 | 4,990.00 | 4,940.00 | 4,940.00 | 4,940.00 | -0.20% | 388,034 |
| May 6, 2026 | 4,930.00 | 4,980.00 | 4,810.00 | 4,950.00 | 4,950.00 | 0.61% | 293,134 |
| May 5, 2026 | 4,970.00 | 5,020.00 | 4,900.00 | 4,920.00 | 4,920.00 | -1.01% | 278,011 |
| May 4, 2026 | 4,880.00 | 5,040.00 | 4,880.00 | 4,970.00 | 4,970.00 | 1.64% | 602,453 |
| Apr 29, 2026 | 4,800.00 | 4,990.00 | 4,780.00 | 4,890.00 | 4,890.00 | 2.09% | 225,170 |
| Apr 28, 2026 | 5,000.00 | 5,000.00 | 4,790.00 | 4,790.00 | 4,790.00 | -3.82% | 721,630 |
| Apr 24, 2026 | 5,050.00 | 5,050.00 | 4,960.00 | 4,980.00 | 4,980.00 | -1.19% | 398,923 |
| Apr 23, 2026 | 5,100.00 | 5,100.00 | 5,020.00 | 5,040.00 | 5,040.00 | -0.59% | 486,746 |
| Apr 22, 2026 | 5,100.00 | 5,130.00 | 5,070.00 | 5,070.00 | 5,070.00 | -0.59% | 260,763 |
| Apr 21, 2026 | 5,130.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.58% | 251,046 |
| Apr 20, 2026 | 5,160.00 | 5,160.00 | 5,110.00 | 5,130.00 | 5,130.00 | -0.58% | 261,723 |
| Apr 17, 2026 | 5,150.00 | 5,170.00 | 5,090.00 | 5,160.00 | 5,160.00 | 1.38% | 416,894 |
| Apr 16, 2026 | 5,260.00 | 5,280.00 | 5,020.00 | 5,090.00 | 5,090.00 | -2.86% | 449,349 |
| Apr 15, 2026 | 5,330.00 | 5,350.00 | 5,240.00 | 5,240.00 | 5,240.00 | -1.13% | 375,833 |
| Apr 14, 2026 | 5,140.00 | 5,370.00 | 5,140.00 | 5,300.00 | 5,300.00 | 3.52% | 774,641 |
| Apr 13, 2026 | 5,110.00 | 5,170.00 | 5,000.00 | 5,120.00 | 5,120.00 | 0.20% | 529,585 |
| Apr 10, 2026 | 5,180.00 | 5,230.00 | 5,100.00 | 5,110.00 | 5,110.00 | -0.97% | 685,586 |
| Apr 9, 2026 | 5,350.00 | 5,350.00 | 5,100.00 | 5,160.00 | 5,160.00 | -3.55% | 867,711 |
| Apr 8, 2026 | 5,300.00 | 5,370.00 | 5,120.00 | 5,350.00 | 5,350.00 | 5.94% | 1,060,171 |
| Apr 7, 2026 | 4,980.00 | 5,140.00 | 4,890.00 | 5,050.00 | 5,050.00 | -3.81% | 2,147,013 |
| Apr 6, 2026 | 5,600.00 | 5,630.00 | 5,250.00 | 5,250.00 | 5,250.00 | -6.91% | 1,656,391 |
| Apr 3, 2026 | 5,710.00 | 5,840.00 | 5,590.00 | 5,640.00 | 5,640.00 | -1.74% | 1,390,915 |
| Apr 2, 2026 | 5,720.00 | 5,800.00 | 5,700.00 | 5,740.00 | 5,740.00 | -1.03% | 848,922 |
| Apr 1, 2026 | 5,820.00 | 5,880.00 | 5,720.00 | 5,800.00 | 5,800.00 | 1.75% | 745,967 |