Friday, March 29, 2024 8:46:11 AM - Markets open
VN-INDEX 1,290.18 0.00/0.00%
HNX-INDEX 243.92 0.00/0.00%
UPCOM-INDEX 91.48 0.00/0.00%
APG Securities Joint Stock Company (APG : HOSE)
Financials : Securities Company
15.70 0.00/0.00%
8:45:00 AM
Closing price on 1/11/2023
5.95 +0.10/+1.71%
Open 6.00
High 6.04
Low 5.87
Volume 6,655,600
Split-adjusted Price 5.95

Create Alert at: 14 16 17 ...
APG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/11/2023 +0.10 / +1.71% 6.00 6.04 5.87 5.95 5.95 5.95 6,655,600
1/10/2023 -0.05 / -0.85% 5.91 5.97 5.79 5.85 5.85 5.85 4,684,000
1/9/2023 +0.08 / +1.37% 5.85 5.99 5.85 5.90 5.91 5.90 794,600
1/6/2023 -0.42 / -6.73% 6.22 6.25 5.81 5.82 6.00 5.82 2,920,700
1/5/2023 +0.01 / +0.16% 6.19 6.40 6.19 6.24 6.27 6.24 609,600
1/4/2023 -0.35 / -5.32% 6.75 6.75 6.23 6.23 6.46 6.23 1,348,400
1/3/2023 +0.33 / +5.28% 6.08 6.61 6.08 6.58 6.39 6.58 2,277,100
12/30/2022 -0.24 / -3.70% 6.55 6.55 6.10 6.25 6.28 6.25 2,181,600
12/29/2022 -0.37 / -5.39% 6.80 6.85 6.49 6.49 6.64 6.49 1,151,700
12/28/2022 +0.25 / +3.78% 6.75 6.95 6.71 6.86 6.85 6.86 3,002,200
12/27/2022 +0.43 / +6.96% 5.82 6.61 5.82 6.61 6.46 6.61 3,686,500
12/26/2022 -0.46 / -6.93% 6.65 6.68 6.18 6.18 6.45 6.18 2,994,000
12/23/2022 +0.16 / +2.47% 6.40 6.64 6.32 6.64 6.52 6.64 2,499,700
12/22/2022 +0.31 / +5.02% 6.25 6.49 6.17 6.48 6.32 6.48 3,245,600
12/21/2022 -0.03 / -0.48% 6.25 6.36 5.90 6.17 6.22 6.17 3,158,200
12/20/2022 -0.05 / -0.80% 6.20 6.35 5.90 6.20 6.17 6.20 3,338,100
12/19/2022 +0.02 / +0.32% 6.23 6.59 6.22 6.25 6.41 6.25 2,897,800
12/16/2022 +0.28 / +4.71% 5.73 6.32 5.73 6.23 6.18 6.23 4,622,700
12/15/2022 -0.08 / -1.33% 6.03 6.04 5.79 5.95 5.99 5.95 2,167,300
12/14/2022 +0.12 / +2.03% 6.00 6.11 5.91 6.03 6.02 6.03 3,211,400
12/13/2022 +0.20 / +3.50% 5.50 5.91 5.50 5.91 5.70 5.91 2,938,000
12/12/2022 -0.14 / -2.39% 6.00 6.07 5.68 5.71 5.90 5.71 4,640,800
12/9/2022 +0.31 / +5.60% 5.80 5.85 5.54 5.85 5.67 5.85 5,134,500
12/8/2022 +0.36 / +6.95% 5.20 5.54 5.20 5.54 5.52 5.54 4,701,500
12/7/2022 -0.38 / -6.83% 5.25 5.56 5.18 5.18 5.20 5.18 9,283,200
12/6/2022 -0.41 / -6.87% 5.56 6.10 5.56 5.56 5.62 5.56 9,372,200
12/5/2022 +0.39 / +6.99% 5.97 5.97 5.80 5.97 5.94 5.97 7,758,700
12/2/2022 +0.36 / +6.90% 5.40 5.58 5.22 5.58 5.47 5.58 4,750,300
12/1/2022 +0.34 / +6.97% 5.22 5.22 4.99 5.22 5.20 5.22 2,992,000
11/30/2022 +0.31 / +6.78% 4.87 4.88 4.55 4.88 4.85 4.88 2,637,000
APG News
01/08 APG: Thông báo thay đổi người có liên quan của người nội bộ
01/08 APG: Tài liệu lấy ý kiến cổ đông bằng văn bản
27/03 APG: Approving land investment plan
26/03 APG: Extension of the time for holding AGM 2024
22/02 APG: Report insider transaction - TRANTHIENHA
Related Companies
Volume Price Change
AAS  0 9.60 0.00%
ABW  0 11.00 0.00%
AGR  0 22.65 0.00%
APS  0 6.80 0.00%
ART  0 1.30 0.00%
BMS  0 12.30 0.00%
Market Update
Last updated at 8:45:00 AM
VN-INDEX 1,290.18 0.00/0.00%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.