Thursday, March 28, 2024 9:08:26 PM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
APG Securities Joint Stock Company (APG : HOSE)
Financials : Securities Company
15.70 +0.05/+0.32%
3:04:59 PM
Closing price on 10/12/2022
4.94 +0.12/+2.49%
Open 4.70
High 5.09
Low 4.70
Volume 1,125,100
Split-adjusted Price 4.94

Create Alert at: 14 16 17 ...
APG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/12/2022 +0.12 / +2.49% 4.70 5.09 4.70 4.94 4.94 4.94 1,125,100
10/11/2022 -0.36 / -6.95% 5.18 5.18 4.82 4.82 4.88 4.82 1,753,500
10/10/2022 -0.01 / -0.19% 5.00 5.25 4.95 5.18 5.12 5.18 1,363,200
10/7/2022 -0.38 / -6.82% 5.57 5.57 5.19 5.19 5.24 5.19 1,681,100
10/6/2022 -0.26 / -4.46% 5.83 5.84 5.55 5.57 5.71 5.57 2,940,200
10/5/2022 +0.26 / +4.67% 5.60 5.86 5.60 5.83 5.70 5.83 3,236,000
10/4/2022 -0.13 / -2.28% 5.75 5.88 5.55 5.57 5.67 5.57 1,059,100
10/3/2022 -0.42 / -6.86% 6.00 6.10 5.70 5.70 5.81 5.70 1,690,900
9/30/2022 +0.04 / +0.66% 6.02 6.15 5.75 6.12 5.95 6.12 1,860,200
9/29/2022 -0.09 / -1.46% 6.24 6.30 6.06 6.08 6.19 6.08 1,154,900
9/28/2022 +0.11 / +1.82% 6.08 6.17 6.01 6.17 6.09 6.17 1,987,300
9/27/2022 +0.01 / +0.17% 6.06 6.19 6.01 6.06 6.11 6.06 1,510,000
9/26/2022 -0.44 / -6.78% 6.34 6.34 6.04 6.05 6.12 6.05 3,241,300
9/23/2022 -0.15 / -2.26% 6.64 6.65 6.45 6.49 6.55 6.49 1,534,300
9/22/2022 +0.27 / +4.24% 6.25 6.64 6.25 6.64 6.46 6.64 2,422,700
9/21/2022 -0.11 / -1.70% 6.30 6.47 6.28 6.37 6.35 6.37 1,302,900
9/20/2022 +0.23 / +3.68% 6.30 6.49 6.20 6.48 6.33 6.48 1,756,500
9/19/2022 -0.46 / -6.86% 6.65 6.74 6.25 6.25 6.39 6.25 4,019,300
9/16/2022 -0.35 / -4.96% 7.05 7.05 6.71 6.71 6.90 6.71 2,462,300
9/15/2022 -0.09 / -1.26% 7.20 7.24 7.06 7.06 7.14 7.06 1,352,100
9/14/2022 +0.01 / +0.14% 6.99 7.17 6.94 7.15 7.04 7.15 2,505,400
9/13/2022 -0.01 / -0.14% 7.15 7.21 7.05 7.14 7.14 7.14 1,623,900
9/12/2022 +0.13 / +1.85% 7.15 7.24 7.10 7.15 7.17 7.15 1,954,900
9/9/2022 -0.03 / -0.43% 7.10 7.12 6.81 7.02 6.98 7.02 2,285,700
9/8/2022 -0.15 / -2.08% 7.30 7.36 7.00 7.05 7.14 7.05 3,247,100
9/7/2022 -0.44 / -5.76% 7.53 7.60 7.20 7.20 7.43 7.20 4,217,100
9/6/2022 -0.11 / -1.42% 7.76 7.85 7.56 7.64 7.68 7.64 2,841,600
9/5/2022 -0.12 / -1.52% 7.86 7.96 7.72 7.75 7.83 7.75 2,331,300
8/31/2022 +0.05 / +0.64% 7.60 7.90 7.60 7.87 7.77 7.87 2,152,300
8/30/2022 -0.18 / -2.25% 8.10 8.15 7.80 7.82 7.97 7.82 3,033,100
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  1,415,000 9.70 3.19%
ABW  191,300 11.10 1.83%
AGR  5,939,300 22.65 6.84%
APS  684,300 6.80 1.49%
ART  0 1.30 0.00%
BMS  176,800 12.40 1.64%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
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.