APG Securities JSC (HOSE:APG)
Vietnam · Delayed Price · Currency is VND 4,710.00
-10.00 (-0.21%)
At close: May 22, 2026
APG Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 5,610.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,700.00 | 1.79% | 509,714 |
| Mar 30, 2026 | 5,550.00 | 5,690.00 | 5,540.00 | 5,600.00 | 5,600.00 | -2.61% | 1,056,483 |
| Mar 27, 2026 | 5,630.00 | 5,770.00 | 5,610.00 | 5,750.00 | 5,750.00 | 3.05% | 629,936 |
| Mar 26, 2026 | 5,850.00 | 5,850.00 | 5,560.00 | 5,580.00 | 5,580.00 | -4.29% | 882,858 |
| Mar 25, 2026 | 5,810.00 | 5,950.00 | 5,750.00 | 5,830.00 | 5,830.00 | 2.28% | 587,534 |
| Mar 24, 2026 | 5,650.00 | 5,870.00 | 5,630.00 | 5,700.00 | 5,700.00 | 3.07% | 561,771 |
| 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 |