Saturday, June 1, 2024 7:05:17 AM - Markets open
VN-INDEX 1,261.72 -4.60/-0.36%
HNX-INDEX 243.09 -0.92/-0.38%
UPCOM-INDEX 95.88 +0.08/+0.08%
APG Securities Joint Stock Company (APG : HOSE)
Financials : Securities Company
13.90 -0.10/-0.71%
3:04:59 PM
Closing price on 12/4/2023
10.35 +0.51/+5.18%
Open 10.00
High 10.35
Low 9.98
Volume 3,351,800
Split-adjusted Price 10.35

Create Alert at: 12 14 15 ...
APG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
10/31/2023 -0.03 / -0.34% 8.98 9.02 8.85 8.92 8.97 8.92 852,100
10/30/2023 +0.11 / +1.24% 8.85 9.00 8.82 8.95 8.96 8.95 653,700
10/27/2023 +0.39 / +4.62% 8.75 8.90 8.60 8.84 8.75 8.84 955,600
10/26/2023 -0.50 / -5.59% 8.60 8.94 8.40 8.45 8.64 8.45 2,226,000
10/25/2023 +0.02 / +0.22% 8.93 9.03 8.90 8.95 8.98 8.95 399,500
10/24/2023 +0.13 / +1.48% 8.85 8.98 8.80 8.93 8.88 8.93 724,500
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
23/05 APG: Record date for AGM 2024
20/05 APG: Signing an audit service agreement
16/05 APG: Amendment of Establishment and Operation License
Related Companies
Volume Price Change
AAS  523,500 8.40 0.00%
ABW  229,700 10.30 0.00%
AGR  2,254,000 21.30 -2.29%
APS  2,325,300 8.80 0.00%
ART  0 1.30 0.00%
BMS  84,800 10.50 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,261.72 -4.60/-0.36%
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.