Friday, November 1, 2024 6:42:48 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
APG Securities Joint Stock Company (APG : HOSE)
Financials : Securities Company
9.20 -0.02/-0.22%
3:05:02 PM
Closing price on 12/12/2023
10.25 +0.10/+0.99%
Open 10.15
High 10.25
Low 10.10
Volume 1,776,900
Split-adjusted Price 10.25

Create Alert at: 9 9 9 ...
APG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/12/2023 +0.10 / +0.99% 10.15 10.25 10.10 10.25 10.17 10.25 1,776,900
12/11/2023 -0.05 / -0.49% 10.20 10.25 10.05 10.15 10.13 10.15 1,107,000
12/8/2023 -0.05 / -0.49% 10.25 10.40 10.10 10.20 10.27 10.20 516,400
12/7/2023 -0.20 / -1.91% 10.50 10.50 10.05 10.25 10.25 10.25 627,400
12/6/2023 +0.15 / +1.46% 10.25 10.45 10.15 10.45 10.31 10.45 617,800
12/5/2023 -0.05 / -0.48% 10.45 10.45 10.20 10.30 10.30 10.30 403,000
12/4/2023 +0.51 / +5.18% 10.00 10.35 9.98 10.35 10.22 10.35 3,351,800
12/1/2023 +0.08 / +0.82% 9.83 9.87 9.72 9.84 9.78 9.84 966,600
11/30/2023 0.00 / 0.00% 9.76 9.88 9.76 9.76 9.82 9.76 1,427,100
11/29/2023 +0.09 / +0.93% 9.87 9.88 9.71 9.76 9.79 9.76 2,222,400
11/28/2023 -0.03 / -0.31% 9.70 9.70 9.42 9.67 9.56 9.67 2,117,300
11/27/2023 -0.23 / -2.32% 10.00 10.00 9.70 9.70 9.79 9.70 2,386,000
11/24/2023 +0.03 / +0.30% 9.88 9.93 9.77 9.93 9.84 9.93 2,618,700
11/23/2023 -0.10 / -1.00% 10.00 10.25 9.90 9.90 10.13 9.90 3,051,800
11/22/2023 +0.01 / +0.10% 10.00 10.05 9.91 10.00 9.99 10.00 534,100
11/21/2023 -0.06 / -0.60% 10.20 10.20 9.96 9.99 10.01 9.99 2,802,200
11/20/2023 +0.15 / +1.52% 9.70 10.10 9.70 10.05 9.91 10.05 763,500
11/17/2023 +0.07 / +0.71% 9.82 10.15 9.75 9.90 9.93 9.90 4,316,381
11/16/2023 +0.01 / +0.10% 9.82 9.90 9.75 9.83 9.81 9.83 428,300
11/15/2023 +0.08 / +0.82% 9.91 9.99 9.80 9.82 9.89 9.82 535,400
11/14/2023 +0.03 / +0.31% 9.95 9.95 9.70 9.74 9.77 9.74 802,900
11/13/2023 -0.09 / -0.92% 9.81 9.89 9.61 9.71 9.77 9.71 525,300
11/10/2023 -0.20 / -2.00% 10.00 10.10 9.80 9.80 9.95 9.80 830,700
11/9/2023 +0.03 / +0.30% 10.00 10.35 9.86 10.00 10.11 10.00 1,514,500
11/8/2023 +0.56 / +5.95% 9.32 9.98 9.30 9.97 9.68 9.97 839,300
11/7/2023 +0.13 / +1.40% 9.38 9.54 9.21 9.41 9.39 9.41 356,400
11/6/2023 -0.21 / -2.21% 9.48 9.55 9.24 9.28 9.35 9.28 493,300
11/3/2023 -0.23 / -2.37% 9.70 9.80 9.41 9.49 9.53 9.49 310,100
11/2/2023 +0.52 / +5.65% 9.40 9.72 9.18 9.72 9.44 9.72 540,900
11/1/2023 +0.28 / +3.14% 9.00 9.20 8.31 9.20 8.98 9.20 735,000
APG News
28/10 APG: Report Insider Transaction
17/10 APG: Receiving resignation letter
10/10 APG: Report on the day nolonger being major shareholders
10/10 APG: Report Insider Transaction
07/10 APG: Report Insider Transaction
Related Companies
Volume Price Change
AAS  151,000 6.80 0.00%
ABW  143,200 8.70 -1.14%
AGR  254,000 17.80 0.28%
APS  200,000 6.70 -1.47%
ART  0 1.30 0.00%
BMS  28,900 9.20 -1.08%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
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.