APG Securities JSC (HOSE:APG)
Vietnam · Delayed Price · Currency is VND 4,500.00
-30.00 (-0.66%)
At close: Sep 23, 2026
APG Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,440.00 | 4,560.00 | 4,440.00 | 4,500.00 | 4,500.00 | -0.66% | 139,792 |
| Sep 22, 2026 | 4,590.00 | 4,590.00 | 4,450.00 | 4,530.00 | 4,530.00 | - | 130,723 |
| Sep 21, 2026 | 4,500.00 | 4,610.00 | 4,500.00 | 4,530.00 | 4,530.00 | -1.52% | 95,660 |
| Sep 18, 2026 | 4,580.00 | 4,680.00 | 4,500.00 | 4,600.00 | 4,600.00 | 0.66% | 240,814 |
| Sep 17, 2026 | 4,500.00 | 4,620.00 | 4,440.00 | 4,570.00 | 4,570.00 | 1.33% | 190,013 |
| Sep 16, 2026 | 4,580.00 | 4,600.00 | 4,500.00 | 4,510.00 | 4,510.00 | -0.88% | 73,322 |
| Sep 15, 2026 | 4,540.00 | 4,660.00 | 4,510.00 | 4,550.00 | 4,550.00 | 0.22% | 71,582 |
| Sep 14, 2026 | 4,650.00 | 4,680.00 | 4,540.00 | 4,540.00 | 4,540.00 | -2.37% | 93,778 |
| Sep 11, 2026 | 4,700.00 | 4,750.00 | 4,650.00 | 4,650.00 | 4,650.00 | -1.69% | 110,247 |
| Sep 10, 2026 | 4,730.00 | 4,780.00 | 4,600.00 | 4,730.00 | 4,730.00 | - | 266,413 |
| Sep 9, 2026 | 4,860.00 | 4,860.00 | 4,730.00 | 4,730.00 | 4,730.00 | -1.87% | 147,642 |
| Sep 8, 2026 | 4,830.00 | 4,920.00 | 4,820.00 | 4,820.00 | 4,820.00 | -0.21% | 119,280 |
| Sep 7, 2026 | 4,860.00 | 4,920.00 | 4,780.00 | 4,830.00 | 4,830.00 | -0.62% | 201,638 |
| Sep 4, 2026 | 4,940.00 | 4,960.00 | 4,840.00 | 4,860.00 | 4,860.00 | -1.62% | 162,629 |
| Sep 3, 2026 | 4,960.00 | 4,980.00 | 4,900.00 | 4,940.00 | 4,940.00 | - | 81,355 |
| Aug 28, 2026 | 4,990.00 | 5,000.00 | 4,850.00 | 4,940.00 | 4,940.00 | -1.00% | 267,680 |
| Aug 27, 2026 | 5,040.00 | 5,050.00 | 4,930.00 | 4,990.00 | 4,990.00 | -0.80% | 298,552 |
| Aug 26, 2026 | 4,950.00 | 5,150.00 | 4,840.00 | 5,030.00 | 5,030.00 | 3.29% | 573,406 |
| Aug 25, 2026 | 4,850.00 | 4,970.00 | 4,810.00 | 4,870.00 | 4,870.00 | - | 200,455 |
| Aug 24, 2026 | 4,950.00 | 4,950.00 | 4,810.00 | 4,870.00 | 4,870.00 | -0.41% | 161,330 |
| Aug 21, 2026 | 4,760.00 | 4,940.00 | 4,750.00 | 4,890.00 | 4,890.00 | 3.82% | 265,346 |
| Aug 20, 2026 | 4,700.00 | 4,830.00 | 4,700.00 | 4,710.00 | 4,710.00 | - | 133,166 |
| Aug 19, 2026 | 4,710.00 | 4,760.00 | 4,600.00 | 4,710.00 | 4,710.00 | - | 158,847 |
| Aug 18, 2026 | 4,700.00 | 4,800.00 | 4,650.00 | 4,710.00 | 4,710.00 | 0.64% | 218,503 |
| Aug 17, 2026 | 4,810.00 | 4,840.00 | 4,650.00 | 4,680.00 | 4,680.00 | -2.70% | 357,572 |
| Aug 14, 2026 | 4,840.00 | 4,880.00 | 4,730.00 | 4,810.00 | 4,810.00 | -0.82% | 274,248 |
| 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 |