APG Securities JSC (HOSE:APG)
Vietnam
· Delayed Price · Currency is VND 10,200
0.00 (0.00%)
At close: Mar 6, 2026
APG Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10,000.00 | 10,200.00 | 9,500.00 | 10,200.00 | 10,200.00 | - | 265,381 |
| Mar 5, 2026 | 10,300.00 | 10,300.00 | 10,050.00 | 10,200.00 | 10,200.00 | -0.97% | 289,651 |
| Mar 4, 2026 | 10,200.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | -0.48% | 351,810 |
| Mar 3, 2026 | 10,150.00 | 10,350.00 | 10,100.00 | 10,350.00 | 10,350.00 | - | 185,822 |
| Mar 2, 2026 | 10,200.00 | 10,350.00 | 10,100.00 | 10,350.00 | 10,350.00 | -0.48% | 243,384 |
| Feb 27, 2026 | 10,250.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | - | 114,356 |
| Feb 26, 2026 | 10,400.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | - | 160,760 |
| Feb 25, 2026 | 10,400.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | - | 167,188 |
| Feb 24, 2026 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.48% | 50,616 |
| Feb 23, 2026 | 10,450.00 | 10,550.00 | 10,300.00 | 10,450.00 | 10,450.00 | 0.48% | 78,584 |
| Feb 13, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.48% | 62,123 |
| Feb 12, 2026 | 10,350.00 | 10,350.00 | 10,200.00 | 10,350.00 | 10,350.00 | - | 71,607 |
| Feb 11, 2026 | 10,350.00 | 10,400.00 | 10,200.00 | 10,350.00 | 10,350.00 | - | 608,503 |
| Feb 10, 2026 | 10,350.00 | 10,350.00 | 10,200.00 | 10,350.00 | 10,350.00 | -0.48% | 396,479 |
| Feb 9, 2026 | 10,400.00 | 10,400.00 | 10,150.00 | 10,400.00 | 10,400.00 | 0.48% | 183,135 |
| Feb 6, 2026 | 10,350.00 | 10,350.00 | 10,200.00 | 10,350.00 | 10,350.00 | -0.48% | 243,813 |
| Feb 5, 2026 | 10,450.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 45,336 |
| Feb 4, 2026 | 10,450.00 | 10,450.00 | 10,250.00 | 10,400.00 | 10,400.00 | - | 251,555 |
| Feb 3, 2026 | 10,400.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | - | 158,794 |
| Feb 2, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | -0.48% | 301,405 |
| Jan 30, 2026 | 10,450.00 | 10,450.00 | 10,350.00 | 10,450.00 | 10,450.00 | - | 565,802 |
| Jan 29, 2026 | 10,350.00 | 10,750.00 | 10,250.00 | 10,450.00 | 10,450.00 | 1.46% | 452,328 |
| Jan 28, 2026 | 10,250.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.49% | 293,931 |
| Jan 27, 2026 | 10,250.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | - | 332,764 |
| Jan 26, 2026 | 10,250.00 | 10,300.00 | 10,100.00 | 10,250.00 | 10,250.00 | - | 315,211 |
| Jan 23, 2026 | 10,300.00 | 10,300.00 | 10,150.00 | 10,250.00 | 10,250.00 | - | 395,207 |
| Jan 22, 2026 | 10,100.00 | 10,250.00 | 10,050.00 | 10,250.00 | 10,250.00 | 0.49% | 1,146,229 |
| Jan 21, 2026 | 10,100.00 | 10,200.00 | 10,050.00 | 10,200.00 | 10,200.00 | -0.49% | 388,578 |
| Jan 20, 2026 | 10,250.00 | 10,250.00 | 10,000.00 | 10,250.00 | 10,250.00 | - | 635,007 |
| Jan 19, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,250.00 | 10,250.00 | -0.49% | 627,543 |
| Jan 16, 2026 | 10,250.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 2.49% | 567,507 |
| Jan 15, 2026 | 10,350.00 | 10,350.00 | 10,000.00 | 10,050.00 | 10,050.00 | -2.90% | 675,259 |
| Jan 14, 2026 | 10,400.00 | 10,400.00 | 10,150.00 | 10,350.00 | 10,350.00 | -0.48% | 731,292 |
| Jan 13, 2026 | 10,400.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | - | 562,284 |
| Jan 12, 2026 | 10,400.00 | 10,550.00 | 10,100.00 | 10,400.00 | 10,400.00 | 0.48% | 1,077,155 |
| Jan 9, 2026 | 10,400.00 | 10,400.00 | 10,000.00 | 10,350.00 | 10,350.00 | -0.96% | 368,738 |
| Jan 8, 2026 | 10,550.00 | 10,550.00 | 10,250.00 | 10,450.00 | 10,450.00 | -0.48% | 267,444 |
| Jan 7, 2026 | 10,400.00 | 10,500.00 | 10,250.00 | 10,500.00 | 10,500.00 | 0.96% | 200,990 |
| Jan 6, 2026 | 10,250.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | - | 311,559 |
| Jan 5, 2026 | 10,400.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | -0.48% | 124,336 |
| Dec 31, 2025 | 10,300.00 | 10,450.00 | 10,300.00 | 10,450.00 | 10,450.00 | - | 252,139 |
| Dec 30, 2025 | 10,450.00 | 10,450.00 | 10,250.00 | 10,450.00 | 10,450.00 | - | 101,000 |
| Dec 29, 2025 | 10,450.00 | 10,450.00 | 10,300.00 | 10,450.00 | 10,450.00 | - | 295,111 |
| Dec 26, 2025 | 10,300.00 | 10,450.00 | 10,200.00 | 10,450.00 | 10,450.00 | - | 90,022 |
| Dec 25, 2025 | 10,500.00 | 10,500.00 | 10,350.00 | 10,450.00 | 10,450.00 | - | 99,448 |
| Dec 24, 2025 | 10,350.00 | 10,500.00 | 10,350.00 | 10,450.00 | 10,450.00 | -0.48% | 475,647 |
| Dec 23, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 95,999 |
| Dec 22, 2025 | 10,550.00 | 10,550.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.47% | 172,830 |
| Dec 19, 2025 | 10,450.00 | 10,550.00 | 10,300.00 | 10,550.00 | 10,550.00 | 0.48% | 133,341 |
| Dec 18, 2025 | 10,500.00 | 10,500.00 | 10,250.00 | 10,500.00 | 10,500.00 | - | 140,987 |
| Dec 17, 2025 | 11,000.00 | 11,000.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.48% | 64,401 |
| Dec 16, 2025 | 10,400.00 | 10,450.00 | 10,100.00 | 10,450.00 | 10,450.00 | - | 1,989,017 |
| Dec 15, 2025 | 10,450.00 | 10,450.00 | 10,000.00 | 10,450.00 | 10,450.00 | - | 705,711 |
| Dec 12, 2025 | 10,350.00 | 10,500.00 | 10,100.00 | 10,450.00 | 10,450.00 | - | 501,624 |
| Dec 11, 2025 | 10,350.00 | 10,550.00 | 10,350.00 | 10,450.00 | 10,450.00 | -0.95% | 160,912 |
| Dec 10, 2025 | 10,600.00 | 10,600.00 | 10,350.00 | 10,550.00 | 10,550.00 | -0.47% | 221,800 |
| Dec 9, 2025 | 10,700.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,600.00 | - | 597,604 |
| Dec 8, 2025 | 10,550.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | -0.93% | 339,742 |
| 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 |