HOSE · APG · stock
APG Securities Joint Stock Company (APG) stock price history
Every HOSE trading session of APG Securities Joint Stock Company from Apr 5, 2010 to Sep 29, 2026: 3,959 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APG adjusted close, 2010 to 2026
- ₫20,700
- All time high, 2022
- ₫12,050
- 52 week high, ₫4,110 low
- 3,959
- Daily sessions since 2010
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
APG key facts
- APG Securities Joint Stock Company (APG) closed at ₫4,300 on Sep 29, 2026 on HOSE.
- APG's all time high close is ₫20,700, set on Jan 4, 2022; its all time low close is ₫990.00 on Nov 6, 2012.
- APG's 52 week range is ₫4,110 to ₫12,050.
- APG returned -62.9% over the year to Sep 29, 2026 and -64.6% over five years.
- Over ten years APG returned -15%, -1.6% a year compounded.
- APG's deepest drawdown was -91.9% from May 10, 2010 to Nov 6, 2012.
- DataCedar holds 3,959 daily sessions of APG history from Apr 5, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
APG price chart, 2010 to 2026
APG returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.0% |
| 3 months | -9.5% |
| 6 months | -25.2% |
| Year to date | -58.9% |
| 1 year | -62.9% |
| 3 years | -54.0% |
| 5 years | -64.6% |
| 10 years | -14.5% |
| Since Apr 5, 2010 | -43.5% |
| Compound annual growth, 16.5 years | -3.4% |
APG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫20,700 on Jan 4, 2022
- All time low close
- ₫990.00 on Nov 6, 2012
- 52 week high
- ₫12,050 on Oct 8, 2025
- 52 week low
- ₫4,110 on Jun 9, 2026
- Deepest drawdown
- -91.9% from May 10, 2010 to Nov 6, 2012, recovered Sep 1, 2021
- Best single session
- +22.0% on Nov 30, 2016
- Worst single session
- -12.6% on Apr 24, 2013
- Volatility, 1 year annualised
- 37.1%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2021, +203%
- Worst calendar year
- 2011, -78%
APG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Apr 5, 2010; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫10,400 | ₫10,750 | ₫4,110 | ₫4,300 | -58.9% | 88.7M | 181 |
| 2025 | ₫6,700 | ₫13,450 | ₫5,750 | ₫10,450 | +56.7% | 176M | 249 |
| 2024 | ₫12,500 | ₫16,000 | ₫6,670 | ₫6,670 | -45.1% | 62.7M | 250 |
| 2023 | ₫6,080 | ₫12,850 | ₫5,500 | ₫12,150 | +94.4% | 351M | 249 |
| 2022 | ₫20,700 | ₫20,950 | ₫2,400 | ₫6,250 | -69.7% | 621.7M | 249 |
| 2021 | ₫6,910 | ₫21,800 | ₫4,650 | ₫20,650 | +202.8% | 507.3M | 250 |
| 2020 | ₫5,780 | ₫7,980 | ₫4,530 | ₫6,820 | +18.0% | 206M | 252 |
| 2019 | ₫4,690 | ₫6,430 | ₫4,230 | ₫5,780 | +23.2% | 112.8M | 250 |
| 2018 | ₫2,860 | ₫5,960 | ₫2,680 | ₫4,690 | +64.0% | 95.8M | 248 |
| 2017 | ₫3,060 | ₫3,890 | ₫2,210 | ₫2,860 | -7.7% | 61.3M | 250 |
| 2016 | ₫2,680 | ₫5,470 | ₫2,410 | ₫3,100 | +26.0% | 30.9M | 244 |
| 2015 | ₫2,740 | ₫3,610 | ₫2,080 | ₫2,460 | -11.8% | 2.3M | 194 |
| 2014 | ₫2,240 | ₫4,050 | ₫1,860 | ₫2,790 | +21.3% | 33.7M | 246 |
| 2013 | ₫1,310 | ₫2,570 | ₫1,260 | ₫2,300 | +67.9% | 2.7M | 177 |
| 2012 | ₫1,370 | ₫2,900 | ₫990.00 | ₫1,370 | -3.5% | 4.1M | 238 |
| 2011 | ₫6,400 | ₫6,460 | ₫1,370 | ₫1,420 | -78.0% | 11.7M | 242 |
| 2010 | ₫8,730 | ₫12,850 | ₫4,980 | ₫6,460 | n/a | 14.4M | 190 |
APG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫4,300 | -13.0% |
| August 2026 | ₫4,940 | +8.1% |
| July 2026 | ₫4,570 | -3.6% |
| June 2026 | ₫4,740 | +5.8% |
| May 2026 | ₫4,480 | -8.4% |
| April 2026 | ₫4,890 | -14.2% |
| March 2026 | ₫5,700 | -45.2% |
| February 2026 | ₫10,400 | -0.5% |
| January 2026 | ₫10,450 | 0.0% |
| December 2025 | ₫10,450 | -4.1% |
| November 2025 | ₫10,900 | -4.8% |
| October 2025 | ₫11,450 | -1.3% |
About the APG data
Daily bars. 3,959 sessions from Apr 5, 2010 to Sep 29, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 5, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/APG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- AGG An Gia Real Estate Investment and Development Corporation
- AGR Agribank Securities Corporation
- ANT An Giang Fruit-Vegetables & Foodstuff Joint Stock Company
- ANV Nam Viet Corporation
- APH An Phat Holdings Joint Stock Company
- ASG ASG Corporation
- ASM Sao Mai Group Corporation
- ASP An Pha Petroleum Group Joint Stock Company
Common questions
APG share price history
