APG Securities JSC (HOSE:APG)
Vietnam
· Delayed Price · Currency is VND 10,750
-50 (-0.46%)
At close: Dec 3, 2025
APG Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,700.00 | 10,750.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.47% | 45,073 |
| Dec 4, 2025 | 10,800.00 | 10,800.00 | 10,550.00 | 10,750.00 | 10,750.00 | - | 106,259 |
| Dec 3, 2025 | 10,800.00 | 10,800.00 | 10,600.00 | 10,750.00 | 10,750.00 | -0.46% | 318,657 |
| Dec 2, 2025 | 10,850.00 | 10,850.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 288,304 |
| Dec 1, 2025 | 10,850.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | -0.92% | 301,445 |
| Nov 28, 2025 | 10,850.00 | 10,900.00 | 10,750.00 | 10,900.00 | 10,900.00 | -0.46% | 201,110 |
| Nov 27, 2025 | 10,900.00 | 10,950.00 | 10,800.00 | 10,950.00 | 10,950.00 | - | 193,117 |
| Nov 26, 2025 | 10,700.00 | 11,000.00 | 10,700.00 | 10,950.00 | 10,950.00 | - | 288,633 |
| Nov 25, 2025 | 10,850.00 | 10,950.00 | 10,600.00 | 10,950.00 | 10,950.00 | 1.39% | 277,169 |
| Nov 24, 2025 | 10,800.00 | 11,050.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 387,419 |
| Nov 21, 2025 | 10,850.00 | 11,000.00 | 10,750.00 | 11,000.00 | 11,000.00 | 0.46% | 630,532 |
| Nov 20, 2025 | 10,850.00 | 10,950.00 | 10,850.00 | 10,950.00 | 10,950.00 | - | 342,936 |
| Nov 19, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,950.00 | 10,950.00 | -0.45% | 125,312 |
| Nov 18, 2025 | 10,900.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | - | 165,505 |
| Nov 17, 2025 | 11,050.00 | 11,050.00 | 10,900.00 | 11,000.00 | 11,000.00 | -0.45% | 138,205 |
| Nov 14, 2025 | 10,950.00 | 11,050.00 | 10,950.00 | 11,050.00 | 11,050.00 | - | 188,011 |
| Nov 13, 2025 | 11,050.00 | 11,100.00 | 10,950.00 | 11,050.00 | 11,050.00 | - | 305,009 |
| Nov 12, 2025 | 11,050.00 | 11,050.00 | 10,900.00 | 11,050.00 | 11,050.00 | -0.45% | 255,493 |
| Nov 11, 2025 | 10,950.00 | 11,100.00 | 10,850.00 | 11,100.00 | 11,100.00 | - | 348,938 |
| Nov 10, 2025 | 10,900.00 | 11,100.00 | 10,850.00 | 11,100.00 | 11,100.00 | -0.45% | 679,078 |
| Nov 7, 2025 | 11,100.00 | 11,250.00 | 11,000.00 | 11,150.00 | 11,150.00 | -1.76% | 604,662 |
| Nov 6, 2025 | 11,350.00 | 11,350.00 | 11,000.00 | 11,350.00 | 11,350.00 | - | 487,522 |
| Nov 5, 2025 | 11,550.00 | 11,550.00 | 11,300.00 | 11,350.00 | 11,350.00 | -2.16% | 252,354 |
| Nov 4, 2025 | 11,350.00 | 11,600.00 | 11,000.00 | 11,600.00 | 11,600.00 | 1.75% | 720,392 |
| Nov 3, 2025 | 11,450.00 | 11,450.00 | 11,250.00 | 11,400.00 | 11,400.00 | -0.44% | 438,227 |
| Oct 31, 2025 | 11,450.00 | 11,500.00 | 11,400.00 | 11,450.00 | 11,450.00 | -0.43% | 386,150 |
| Oct 30, 2025 | 11,600.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.86% | 668,222 |
| Oct 29, 2025 | 11,600.00 | 11,700.00 | 11,550.00 | 11,600.00 | 11,600.00 | -0.85% | 428,441 |
| Oct 28, 2025 | 11,600.00 | 11,700.00 | 11,450.00 | 11,700.00 | 11,700.00 | 0.43% | 605,807 |
| Oct 27, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,650.00 | 11,650.00 | -0.43% | 408,630 |
| Oct 24, 2025 | 11,600.00 | 11,700.00 | 11,550.00 | 11,700.00 | 11,700.00 | - | 277,889 |
| Oct 23, 2025 | 11,700.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 1,043,505 |
| Oct 22, 2025 | 11,650.00 | 11,800.00 | 11,450.00 | 11,700.00 | 11,700.00 | - | 1,350,253 |
| Oct 21, 2025 | 11,650.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | 0.43% | 837,466 |
| Oct 20, 2025 | 11,650.00 | 11,800.00 | 11,400.00 | 11,650.00 | 11,650.00 | -0.43% | 796,336 |
| Oct 17, 2025 | 11,800.00 | 11,800.00 | 11,650.00 | 11,700.00 | 11,700.00 | -0.85% | 477,249 |
| Oct 16, 2025 | 11,850.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.42% | 704,095 |
| Oct 15, 2025 | 11,900.00 | 11,900.00 | 11,750.00 | 11,850.00 | 11,850.00 | - | 631,039 |
| Oct 14, 2025 | 11,800.00 | 12,000.00 | 11,700.00 | 11,850.00 | 11,850.00 | 0.85% | 692,924 |
| Oct 13, 2025 | 11,650.00 | 11,800.00 | 11,550.00 | 11,750.00 | 11,750.00 | 0.43% | 581,563 |
| Oct 10, 2025 | 11,800.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.43% | 499,438 |
| Oct 9, 2025 | 11,700.00 | 11,900.00 | 11,700.00 | 11,750.00 | 11,750.00 | 0.43% | 545,257 |
| Oct 8, 2025 | 11,750.00 | 12,050.00 | 11,650.00 | 11,700.00 | 11,700.00 | 0.43% | 448,610 |
| Oct 7, 2025 | 11,900.00 | 11,900.00 | 11,550.00 | 11,650.00 | 11,650.00 | -2.92% | 240,829 |
| Oct 6, 2025 | 11,300.00 | 12,000.00 | 11,300.00 | 12,000.00 | 12,000.00 | 4.35% | 708,804 |
| Oct 3, 2025 | 11,450.00 | 11,550.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.86% | 232,406 |
| Oct 2, 2025 | 11,600.00 | 11,600.00 | 11,450.00 | 11,600.00 | 11,600.00 | - | 419,861 |
| Oct 1, 2025 | 11,450.00 | 11,600.00 | 11,450.00 | 11,600.00 | 11,600.00 | - | 302,145 |
| Sep 30, 2025 | 11,450.00 | 11,600.00 | 11,250.00 | 11,600.00 | 11,600.00 | - | 344,972 |
| Sep 29, 2025 | 11,550.00 | 11,600.00 | 11,350.00 | 11,600.00 | 11,600.00 | - | 391,631 |
| Sep 26, 2025 | 11,550.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | -0.43% | 304,250 |
| Sep 25, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,650.00 | 11,650.00 | -0.43% | 173,381 |
| Sep 24, 2025 | 11,700.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | 0.43% | 915,533 |
| Sep 23, 2025 | 11,500.00 | 11,700.00 | 11,450.00 | 11,650.00 | 11,650.00 | - | 253,680 |
| Sep 22, 2025 | 11,700.00 | 11,700.00 | 11,300.00 | 11,650.00 | 11,650.00 | - | 507,870 |
| Sep 19, 2025 | 11,650.00 | 11,800.00 | 11,550.00 | 11,650.00 | 11,650.00 | - | 252,532 |
| Sep 18, 2025 | 11,600.00 | 11,700.00 | 11,500.00 | 11,650.00 | 11,650.00 | - | 366,349 |
| Sep 17, 2025 | 11,700.00 | 11,750.00 | 11,500.00 | 11,650.00 | 11,650.00 | -0.43% | 877,297 |
| Sep 16, 2025 | 11,800.00 | 11,850.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.43% | 476,436 |
| Sep 15, 2025 | 11,700.00 | 11,850.00 | 11,650.00 | 11,750.00 | 11,750.00 | 0.43% | 321,415 |
| Sep 12, 2025 | 11,750.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 336,145 |
| Sep 11, 2025 | 11,700.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | - | 598,775 |
| Sep 10, 2025 | 11,800.00 | 11,800.00 | 11,450.00 | 11,700.00 | 11,700.00 | - | 729,187 |
| Sep 9, 2025 | 11,700.00 | 11,850.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.43% | 890,924 |
| Sep 8, 2025 | 11,900.00 | 12,150.00 | 11,600.00 | 11,750.00 | 11,750.00 | -2.89% | 1,818,817 |
| Sep 5, 2025 | 12,400.00 | 12,650.00 | 12,100.00 | 12,100.00 | 12,100.00 | -2.42% | 1,494,116 |
| Sep 4, 2025 | 12,650.00 | 12,750.00 | 12,350.00 | 12,400.00 | 12,400.00 | -1.98% | 1,568,361 |
| Sep 3, 2025 | 13,350.00 | 13,350.00 | 12,600.00 | 12,650.00 | 12,650.00 | -2.32% | 1,727,593 |
| Aug 29, 2025 | 13,100.00 | 13,350.00 | 12,800.00 | 12,950.00 | 12,950.00 | 3.19% | 2,750,683 |
| Aug 28, 2025 | 11,700.00 | 12,550.00 | 11,700.00 | 12,550.00 | 12,550.00 | 6.81% | 3,581,950 |
| Aug 27, 2025 | 11,850.00 | 11,850.00 | 11,600.00 | 11,750.00 | 11,750.00 | -0.42% | 626,698 |
| Aug 26, 2025 | 11,600.00 | 11,850.00 | 11,500.00 | 11,800.00 | 11,800.00 | 1.72% | 524,582 |
| Aug 25, 2025 | 11,700.00 | 11,750.00 | 11,300.00 | 11,600.00 | 11,600.00 | -0.85% | 1,335,816 |
| Aug 22, 2025 | 11,750.00 | 11,850.00 | 11,450.00 | 11,700.00 | 11,700.00 | -0.43% | 792,206 |
| Aug 21, 2025 | 11,700.00 | 11,900.00 | 11,600.00 | 11,750.00 | 11,750.00 | 0.43% | 958,499 |
| Aug 20, 2025 | 11,650.00 | 11,750.00 | 11,200.00 | 11,700.00 | 11,700.00 | 0.43% | 2,260,689 |
| Aug 19, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,650.00 | 11,650.00 | -1.27% | 985,069 |
| Aug 18, 2025 | 11,750.00 | 11,850.00 | 11,700.00 | 11,800.00 | 11,800.00 | 0.43% | 503,843 |
| Aug 15, 2025 | 11,950.00 | 12,000.00 | 11,750.00 | 11,750.00 | 11,750.00 | -1.67% | 853,726 |
| Aug 14, 2025 | 11,900.00 | 12,150.00 | 11,850.00 | 11,950.00 | 11,950.00 | 0.42% | 1,149,118 |
| Aug 13, 2025 | 11,950.00 | 11,950.00 | 11,750.00 | 11,900.00 | 11,900.00 | - | 919,379 |
| Aug 12, 2025 | 12,000.00 | 12,000.00 | 11,850.00 | 11,900.00 | 11,900.00 | -0.83% | 857,065 |
| Aug 11, 2025 | 11,950.00 | 12,150.00 | 11,850.00 | 12,000.00 | 12,000.00 | 0.42% | 1,038,131 |
| Aug 8, 2025 | 12,050.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,950.00 | -0.42% | 1,501,197 |
| Aug 7, 2025 | 11,900.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | 0.84% | 687,025 |
| Aug 6, 2025 | 11,850.00 | 12,000.00 | 11,850.00 | 11,900.00 | 11,900.00 | - | 538,747 |
| Aug 5, 2025 | 12,000.00 | 12,150.00 | 11,700.00 | 11,900.00 | 11,900.00 | - | 1,265,140 |
| Aug 4, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 1,011,257 |
| Aug 1, 2025 | 11,900.00 | 12,050.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 1,193,160 |
| Jul 31, 2025 | 12,050.00 | 12,050.00 | 11,750.00 | 11,900.00 | 11,900.00 | -0.42% | 908,979 |
| Jul 30, 2025 | 11,850.00 | 12,000.00 | 11,700.00 | 11,950.00 | 11,950.00 | 0.42% | 1,347,707 |
| Jul 29, 2025 | 12,800.00 | 13,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | -5.56% | 2,663,360 |
| Jul 28, 2025 | 12,950.00 | 13,200.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.80% | 3,863,362 |
| Jul 25, 2025 | 12,150.00 | 12,500.00 | 12,150.00 | 12,500.00 | 12,500.00 | 3.31% | 1,733,333 |
| Jul 24, 2025 | 12,250.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | -1.63% | 2,285,311 |
| Jul 23, 2025 | 12,150.00 | 12,600.00 | 12,150.00 | 12,300.00 | 12,300.00 | 1.23% | 2,052,144 |
| Jul 22, 2025 | 12,000.00 | 12,300.00 | 12,000.00 | 12,150.00 | 12,150.00 | - | 1,002,918 |
| Jul 21, 2025 | 12,000.00 | 12,350.00 | 11,950.00 | 12,150.00 | 12,150.00 | 0.83% | 1,032,931 |
| Jul 18, 2025 | 12,250.00 | 12,250.00 | 11,950.00 | 12,050.00 | 12,050.00 | -0.82% | 1,522,537 |
| Jul 17, 2025 | 12,400.00 | 12,700.00 | 12,150.00 | 12,150.00 | 12,150.00 | -0.82% | 1,224,825 |