APG Securities Joint Stock Company (APG.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 14,150.00 | 14,150.00 | 13,800.00 | 13,850.00 | 13,850.00 | 54,000 |
| 24 May 2024 | 14,100.00 | 14,500.00 | 13,800.00 | 13,950.00 | 13,950.00 | 538,300 |
| 23 May 2024 | 14,450.00 | 14,550.00 | 14,300.00 | 14,400.00 | 14,400.00 | 4,145,300 |
| 22 May 2024 | 14,800.00 | 15,050.00 | 14,650.00 | 14,650.00 | 14,650.00 | 180,200 |
| 21 May 2024 | 14,600.00 | 14,700.00 | 14,500.00 | 14,600.00 | 14,600.00 | 47,900 |
| 20 May 2024 | 14,850.00 | 14,850.00 | 14,500.00 | 14,500.00 | 14,500.00 | 489,700 |
| 17 May 2024 | 15,000.00 | 15,000.00 | 14,650.00 | 14,750.00 | 14,750.00 | 1,401,300 |
| 16 May 2024 | 15,000.00 | 15,100.00 | 14,850.00 | 14,900.00 | 14,900.00 | 2,641,400 |
| 15 May 2024 | 14,800.00 | 15,250.00 | 14,400.00 | 15,000.00 | 15,000.00 | 6,172,900 |
| 14 May 2024 | 14,400.00 | 14,500.00 | 14,300.00 | 14,450.00 | 14,450.00 | 2,591,700 |
| 13 May 2024 | 15,100.00 | 15,100.00 | 14,400.00 | 14,450.00 | 14,450.00 | 1,639,800 |
| 10 May 2024 | 14,500.00 | 14,850.00 | 14,450.00 | 14,650.00 | 14,650.00 | 157,200 |
| 09 May 2024 | 14,400.00 | 15,200.00 | 14,400.00 | 14,600.00 | 14,600.00 | 959,900 |
| 08 May 2024 | 15,500.00 | 15,500.00 | 14,700.00 | 15,200.00 | 15,200.00 | 542,700 |
| 07 May 2024 | 14,200.00 | 14,850.00 | 14,200.00 | 14,850.00 | 14,850.00 | 170,600 |
| 06 May 2024 | 13,500.00 | 14,100.00 | 13,500.00 | 14,100.00 | 14,100.00 | 313,700 |
| 03 May 2024 | 13,650.00 | 13,750.00 | 13,250.00 | 13,500.00 | 13,500.00 | 540,000 |
| 02 May 2024 | 13,600.00 | 13,600.00 | 13,150.00 | 13,300.00 | 13,300.00 | 53,800 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 13,600.00 | 13,650.00 | 13,250.00 | 13,450.00 | 13,450.00 | 141,400 |
| 25 Apr 2024 | 13,700.00 | 13,700.00 | 13,500.00 | 13,650.00 | 13,650.00 | 88,800 |
| 24 Apr 2024 | 14,000.00 | 14,000.00 | 13,500.00 | 13,750.00 | 13,750.00 | 139,600 |
| 23 Apr 2024 | 13,050.00 | 13,800.00 | 13,050.00 | 13,350.00 | 13,350.00 | 124,400 |
| 22 Apr 2024 | 13,500.00 | 13,700.00 | 13,000.00 | 13,700.00 | 13,700.00 | 530,400 |
| 19 Apr 2024 | 13,500.00 | 14,000.00 | 13,500.00 | 13,500.00 | 13,500.00 | 449,000 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 14,850.00 | 15,050.00 | 13,950.00 | 14,500.00 | 14,500.00 | 200,500 |
| 16 Apr 2024 | 14,800.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 405,400 |
| 15 Apr 2024 | 15,500.00 | 15,600.00 | 14,950.00 | 15,000.00 | 15,000.00 | 267,900 |
| 12 Apr 2024 | 15,500.00 | 15,550.00 | 15,350.00 | 15,500.00 | 15,500.00 | 349,900 |
| 11 Apr 2024 | 15,400.00 | 15,500.00 | 15,300.00 | 15,450.00 | 15,450.00 | 114,500 |
| 10 Apr 2024 | 15,500.00 | 15,550.00 | 15,450.00 | 15,450.00 | 15,450.00 | 88,100 |
| 09 Apr 2024 | 15,350.00 | 15,500.00 | 15,200.00 | 15,500.00 | 15,500.00 | 139,000 |
| 08 Apr 2024 | 14,900.00 | 15,300.00 | 14,900.00 | 15,250.00 | 15,250.00 | 726,500 |
| 05 Apr 2024 | 15,400.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | 1,626,000 |
| 04 Apr 2024 | 15,600.00 | 15,600.00 | 15,350.00 | 15,400.00 | 15,400.00 | 860,700 |
| 03 Apr 2024 | 15,550.00 | 15,550.00 | 15,450.00 | 15,500.00 | 15,500.00 | 192,500 |
| 02 Apr 2024 | 15,650.00 | 15,650.00 | 15,300.00 | 15,550.00 | 15,550.00 | 136,000 |
| 01 Apr 2024 | 15,600.00 | 15,600.00 | 15,250.00 | 15,400.00 | 15,400.00 | 176,000 |
| 29 Mar 2024 | 15,500.00 | 15,700.00 | 15,500.00 | 15,550.00 | 15,550.00 | 176,400 |
| 28 Mar 2024 | 15,700.00 | 15,750.00 | 15,600.00 | 15,700.00 | 15,700.00 | 193,900 |
| 27 Mar 2024 | 15,950.00 | 15,950.00 | 15,650.00 | 15,650.00 | 15,650.00 | 155,200 |
| 26 Mar 2024 | 15,450.00 | 15,800.00 | 15,200.00 | 15,700.00 | 15,700.00 | 252,800 |
| 25 Mar 2024 | 15,950.00 | 15,950.00 | 15,300.00 | 15,550.00 | 15,550.00 | 730,700 |
| 22 Mar 2024 | 15,850.00 | 15,850.00 | 15,600.00 | 15,700.00 | 15,700.00 | 327,700 |
| 21 Mar 2024 | 16,000.00 | 16,000.00 | 15,600.00 | 15,750.00 | 15,750.00 | 370,000 |
| 20 Mar 2024 | 15,200.00 | 15,700.00 | 15,200.00 | 15,650.00 | 15,650.00 | 2,244,700 |
| 19 Mar 2024 | 15,150.00 | 15,700.00 | 15,050.00 | 15,300.00 | 15,300.00 | 396,100 |
| 18 Mar 2024 | 15,400.00 | 15,700.00 | 14,600.00 | 15,150.00 | 15,150.00 | 543,600 |
| 15 Mar 2024 | 15,050.00 | 15,500.00 | 14,950.00 | 15,400.00 | 15,400.00 | 600,400 |
| 14 Mar 2024 | 14,700.00 | 15,200.00 | 14,650.00 | 15,050.00 | 15,050.00 | 1,353,900 |
| 13 Mar 2024 | 14,350.00 | 14,700.00 | 14,350.00 | 14,700.00 | 14,700.00 | 261,900 |
| 12 Mar 2024 | 14,000.00 | 14,550.00 | 14,000.00 | 14,350.00 | 14,350.00 | 424,100 |
| 11 Mar 2024 | 14,900.00 | 14,900.00 | 14,400.00 | 14,500.00 | 14,500.00 | 260,000 |
| 08 Mar 2024 | 14,800.00 | 15,000.00 | 14,600.00 | 14,650.00 | 14,650.00 | 221,400 |
| 07 Mar 2024 | 14,400.00 | 14,800.00 | 14,400.00 | 14,700.00 | 14,700.00 | 284,200 |
| 06 Mar 2024 | 14,850.00 | 14,900.00 | 14,600.00 | 14,600.00 | 14,600.00 | 190,200 |
| 05 Mar 2024 | 14,700.00 | 14,850.00 | 14,600.00 | 14,750.00 | 14,750.00 | 157,300 |
| 04 Mar 2024 | 14,450.00 | 14,950.00 | 13,500.00 | 14,700.00 | 14,700.00 | 663,700 |
| 01 Mar 2024 | 14,350.00 | 14,700.00 | 14,350.00 | 14,500.00 | 14,500.00 | 256,800 |
| 29 Feb 2024 | 14,400.00 | 14,450.00 | 14,200.00 | 14,350.00 | 14,350.00 | 206,600 |
| 28 Feb 2024 | 14,300.00 | 14,500.00 | 14,250.00 | 14,400.00 | 14,400.00 | 239,600 |
| 27 Feb 2024 | 14,300.00 | 14,450.00 | 14,100.00 | 14,300.00 | 14,300.00 | 570,200 |
| 26 Feb 2024 | 13,800.00 | 14,350.00 | 13,800.00 | 14,250.00 | 14,250.00 | 631,500 |
| 23 Feb 2024 | 14,150.00 | 14,250.00 | 13,750.00 | 13,850.00 | 13,850.00 | 679,900 |
| 22 Feb 2024 | 14,050.00 | 14,300.00 | 14,050.00 | 14,150.00 | 14,150.00 | 162,000 |
| 21 Feb 2024 | 13,800.00 | 14,250.00 | 13,800.00 | 14,100.00 | 14,100.00 | 432,600 |
| 20 Feb 2024 | 14,750.00 | 14,750.00 | 14,400.00 | 14,400.00 | 14,400.00 | 1,010,900 |
| 19 Feb 2024 | 14,650.00 | 14,800.00 | 13,800.00 | 14,500.00 | 14,500.00 | 685,200 |
| 16 Feb 2024 | 14,800.00 | 14,800.00 | 14,600.00 | 14,700.00 | 14,700.00 | 314,200 |
| 15 Feb 2024 | 14,200.00 | 14,800.00 | 14,200.00 | 14,800.00 | 14,800.00 | 290,400 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 14,150.00 | 14,400.00 | 14,050.00 | 14,300.00 | 14,300.00 | 356,600 |
| 06 Feb 2024 | 13,900.00 | 14,150.00 | 13,650.00 | 14,000.00 | 14,000.00 | 349,200 |
| 05 Feb 2024 | 13,500.00 | 14,000.00 | 13,400.00 | 13,850.00 | 13,850.00 | 441,400 |
| 02 Feb 2024 | 13,450.00 | 13,600.00 | 13,200.00 | 13,450.00 | 13,450.00 | 4,028,500 |
| 01 Feb 2024 | 13,150.00 | 13,250.00 | 12,900.00 | 13,200.00 | 13,200.00 | 3,040,500 |
| 31 Jan 2024 | 13,250.00 | 13,450.00 | 13,150.00 | 13,200.00 | 13,200.00 | 300,400 |
| 30 Jan 2024 | 13,200.00 | 13,300.00 | 13,100.00 | 13,200.00 | 13,200.00 | 205,400 |
| 29 Jan 2024 | 13,400.00 | 13,450.00 | 13,200.00 | 13,300.00 | 13,300.00 | 292,600 |
| 26 Jan 2024 | 13,250.00 | 13,350.00 | 13,150.00 | 13,300.00 | 13,300.00 | 305,200 |
| 25 Jan 2024 | 13,150.00 | 13,250.00 | 13,100.00 | 13,150.00 | 13,150.00 | 229,500 |
| 24 Jan 2024 | 13,100.00 | 13,350.00 | 13,000.00 | 13,250.00 | 13,250.00 | 1,194,800 |
| 23 Jan 2024 | 12,800.00 | 13,250.00 | 12,800.00 | 13,100.00 | 13,100.00 | 418,700 |
| 22 Jan 2024 | 12,700.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | 1,202,900 |
| 19 Jan 2024 | 12,750.00 | 12,800.00 | 12,700.00 | 12,750.00 | 12,750.00 | 393,700 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 12,200.00 | 12,900.00 | 12,200.00 | 12,750.00 | 12,750.00 | 3,368,300 |
| 16 Jan 2024 | 12,100.00 | 12,200.00 | 11,550.00 | 12,200.00 | 12,200.00 | 2,982,600 |
| 15 Jan 2024 | 12,200.00 | 12,250.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1,680,300 |
| 12 Jan 2024 | 12,000.00 | 12,300.00 | 11,900.00 | 12,200.00 | 12,200.00 | 2,172,100 |
| 11 Jan 2024 | 11,900.00 | 12,200.00 | 11,900.00 | 12,100.00 | 12,100.00 | 291,200 |
| 10 Jan 2024 | 12,200.00 | 12,200.00 | 11,950.00 | 12,050.00 | 12,050.00 | 1,542,200 |
| 09 Jan 2024 | 12,200.00 | 12,250.00 | 12,150.00 | 12,200.00 | 12,200.00 | 1,296,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.