APG Securities JSC (HOSE:APG)
Vietnam · Delayed Price · Currency is VND 4,000.00
-30.00 (-0.74%)
At close: Oct 14, 2026
APG Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4,100.00 | 4,100.00 | 3,990.00 | 4,000.00 | 4,000.00 | -0.74% | 86,238 |
| Oct 13, 2026 | 4,140.00 | 4,140.00 | 4,030.00 | 4,030.00 | 4,030.00 | -0.98% | 68,760 |
| Oct 12, 2026 | 4,110.00 | 4,170.00 | 4,050.00 | 4,070.00 | 4,070.00 | - | 76,459 |
| Oct 9, 2026 | 4,090.00 | 4,120.00 | 3,960.00 | 4,070.00 | 4,070.00 | 0.74% | 123,825 |
| Oct 8, 2026 | 4,170.00 | 4,180.00 | 4,030.00 | 4,040.00 | 4,040.00 | -1.70% | 99,782 |
| Oct 7, 2026 | 4,180.00 | 4,250.00 | 4,050.00 | 4,110.00 | 4,110.00 | -1.44% | 106,133 |
| Oct 6, 2026 | 4,230.00 | 4,270.00 | 4,110.00 | 4,170.00 | 4,170.00 | -2.34% | 104,447 |
| Oct 5, 2026 | 4,230.00 | 4,300.00 | 4,230.00 | 4,270.00 | 4,270.00 | 1.18% | 110,473 |
| Oct 2, 2026 | 4,300.00 | 4,350.00 | 4,150.00 | 4,220.00 | 4,220.00 | -1.86% | 149,187 |
| Oct 1, 2026 | 4,350.00 | 4,380.00 | 4,250.00 | 4,300.00 | 4,300.00 | -1.15% | 83,130 |
| Sep 30, 2026 | 4,300.00 | 4,440.00 | 4,300.00 | 4,350.00 | 4,350.00 | 1.16% | 54,672 |
| Sep 29, 2026 | 4,290.00 | 4,400.00 | 4,230.00 | 4,300.00 | 4,300.00 | - | 75,221 |
| Sep 28, 2026 | 4,430.00 | 4,490.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.93% | 140,069 |
| Sep 25, 2026 | 4,440.00 | 4,500.00 | 4,410.00 | 4,430.00 | 4,430.00 | -0.67% | 59,027 |
| Sep 24, 2026 | 4,450.00 | 4,500.00 | 4,390.00 | 4,460.00 | 4,460.00 | -0.89% | 205,714 |
| 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 |