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 |