APG Securities Joint Stock Co (APG)

APG
🏛️ ベトナム →
11,700.00
最終更新: 2025-10-08
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 21,750.00 21,800.00 20,650.00 20,650.00 2.6M
2021-12-30 19,500.00 20,650.00 19,500.00 20,650.00 3.3M
2021-12-29 18,500.00 19,500.00 18,500.00 19,300.00 1.4M
2021-12-28 19,500.00 19,600.00 19,050.00 19,200.00 1.2M
2021-12-27 19,400.00 19,900.00 19,200.00 19,500.00 1.4M
2021-12-24 19,200.00 19,400.00 18,750.00 19,300.00 1.3M
2021-12-23 19,350.00 19,600.00 18,600.00 19,250.00 1.8M
2021-12-22 19,800.00 19,900.00 19,200.00 19,350.00 1.6M
2021-12-21 20,150.00 20,250.00 19,700.00 19,700.00 1.8M
2021-12-20 19,800.00 20,400.00 19,750.00 20,100.00 1.8M
2021-12-17 18,750.00 20,000.00 18,700.00 19,750.00 2.7M
2021-12-16 18,800.00 19,000.00 18,650.00 18,750.00 1.1M
2021-12-15 18,900.00 18,950.00 18,700.00 18,900.00 1.0M
2021-12-14 19,100.00 19,100.00 18,850.00 18,850.00 1.3M
2021-12-13 19,400.00 19,400.00 18,600.00 19,100.00 1.3M
2021-12-10 19,300.00 19,400.00 18,950.00 19,100.00 1.0M
2021-12-09 18,550.00 19,200.00 18,550.00 19,200.00 1.1M
2021-12-08 19,300.00 19,400.00 18,850.00 18,900.00 1.4M
2021-12-07 19,700.00 19,750.00 18,500.00 19,300.00 1.6M
2021-12-06 19,900.00 20,350.00 18,950.00 18,950.00 2.9M
2021-12-03 20,350.00 20,350.00 20,000.00 20,350.00 3.0M
2021-12-02 19,050.00 19,050.00 19,050.00 19,050.00 0.3M
2021-12-01 18,058.40 18,266.70 17,711.10 17,850.00 7.0M
2021-11-30 18,544.60 18,648.70 18,058.40 18,058.40 5.6M
2021-11-29 17,502.70 18,475.10 17,433.30 18,405.70 5.6M
2021-11-26 18,544.60 18,752.90 17,850.00 18,058.40 5.1M
2021-11-25 18,891.80 19,100.20 18,127.80 18,683.50 4.9M
2021-11-24 18,752.90 19,100.20 18,683.50 18,891.80 3.8M
2021-11-23 18,058.40 18,475.10 17,502.70 18,301.50 4.9M
2021-11-22 17,016.50 17,433.30 16,669.30 17,433.30 7.2M
2021-11-19 18,336.20 18,336.20 16,322.00 16,322.00 7.2M
2021-11-18 16,530.40 17,537.50 16,495.60 17,537.50 6.4M
2021-11-17 15,905.30 16,460.90 15,453.80 16,391.50 4.2M
2021-11-16 15,280.20 15,905.30 15,141.30 15,766.40 4.9M
2021-11-15 14,655.10 14,967.60 14,377.20 14,967.60 5.6M
2021-11-12 13,786.90 14,030.00 13,439.60 13,995.20 3.3M
2021-11-11 13,891.10 13,891.10 13,335.40 13,786.90 2.9M
2021-11-10 13,752.10 13,891.10 13,682.70 13,821.60 3.5M
2021-11-09 13,891.10 13,925.80 13,509.10 13,682.70 2.9M
2021-11-08 13,648.00 13,717.40 13,335.40 13,543.80 3.2M
2021-11-05 13,682.70 13,856.30 13,266.00 13,543.80 2.5M
2021-11-04 13,231.20 13,891.10 12,849.20 13,543.80 3.3M
2021-11-03 14,307.80 14,377.20 12,988.10 13,196.50 6.5M
2021-11-02 12,779.80 13,439.60 12,779.80 13,439.60 4.1M
2021-11-01 12,119.90 12,745.00 12,015.80 12,571.40 4.0M
2021-10-29 12,293.60 12,328.30 12,015.80 12,050.50 3.3M
2021-10-28 12,363.00 12,432.50 12,224.10 12,224.10 2.6M
2021-10-27 12,328.30 12,397.80 12,154.70 12,293.60 3.1M
2021-10-26 12,571.40 12,571.40 12,258.90 12,363.00 1.4M
2021-10-25 12,571.40 12,640.90 12,154.70 12,536.70 3.1M
2021-10-22 12,363.00 12,536.70 12,154.70 12,502.00 2.9M
2021-10-21 12,397.80 12,467.20 11,981.00 12,328.30 2.0M
2021-10-20 12,745.00 13,057.60 12,119.90 12,293.60 2.6M
2021-10-19 12,397.80 12,849.20 12,293.60 12,571.40 3.0M
2021-10-18 12,606.10 12,606.10 12,085.20 12,258.90 2.5M
2021-10-15 13,404.90 13,613.20 12,293.60 12,606.10 3.7M
2021-10-14 12,119.90 12,884.00 12,085.20 12,884.00 3.7M
2021-10-13 12,050.50 12,432.50 11,911.60 12,050.50 2.5M
2021-10-12 11,703.20 12,119.90 11,460.10 11,946.30 2.7M
2021-10-11 11,807.40 11,911.60 11,633.80 11,633.80 2.3M
2021-10-08 12,015.80 12,050.50 11,633.80 11,633.80 3.0M
2021-10-07 12,154.70 12,293.60 11,946.30 12,015.80 2.1M
2021-10-06 12,154.70 12,189.40 11,807.40 12,015.80 1.7M
2021-10-05 12,224.10 12,224.10 11,182.30 11,946.30 4.2M
2021-10-04 11,529.60 12,363.00 11,460.10 11,807.40 5.9M
2021-10-01 13,752.10 13,752.10 12,293.60 12,293.60 4.3M
2021-09-30 12,571.40 12,988.10 12,502.00 12,988.10 1.9M
2021-09-29 12,015.80 13,231.20 12,015.80 12,154.70 9.6M
2021-09-28 12,884.00 12,884.00 12,884.00 12,884.00 0.2M
2021-09-27 13,821.60 13,821.60 13,821.60 13,821.60 0.5M
2021-09-24 14,828.70 14,828.70 14,828.70 14,828.70 0.9M
2021-09-23 15,940.00 16,599.80 15,940.00 15,940.00 4.3M
2021-09-22 17,919.50 18,336.20 17,120.70 17,120.70 7.0M
2021-09-21 18,058.40 19,030.80 17,606.90 18,405.70 3.1M
2021-09-20 18,127.80 18,405.70 17,363.80 18,405.70 7.2M
2021-09-17 17,224.90 18,509.80 17,224.90 17,224.90 8.7M
2021-09-16 20,836.60 20,836.60 18,509.80 18,509.80 10.3M
2021-09-15 19,586.40 19,898.90 18,058.40 19,898.90 4.6M
2021-09-14 18,614.00 18,614.00 17,572.20 18,614.00 7.2M
2021-09-13 17,398.60 17,398.60 17,398.60 17,398.60 2.6M
2021-09-10 16,287.30 16,287.30 16,183.10 16,287.30 2.3M
2021-09-09 14,030.00 15,245.40 13,960.50 15,245.40 7.1M
2021-09-08 14,307.80 15,071.80 13,891.10 14,273.10 6.2M
2021-09-07 14,273.10 14,273.10 13,543.80 14,273.10 7.0M
2021-09-06 13,370.10 13,370.10 13,370.10 13,370.10 2.4M
2021-09-01 11,703.20 12,502.00 11,529.60 12,502.00 5.6M
2021-08-31 11,946.30 12,085.20 11,668.50 11,703.20 3.7M
2021-08-30 11,876.90 12,050.50 11,390.70 11,911.60 3.2M
2021-08-27 11,668.50 11,981.00 10,835.00 11,807.40 2.9M
2021-08-26 10,765.60 11,321.20 10,696.10 11,321.20 4.4M
2021-08-25 11,390.70 11,390.70 10,591.90 10,591.90 4.3M
2021-08-24 12,502.00 12,536.70 11,182.30 11,355.90 5.5M
2021-08-23 11,807.40 11,911.60 11,286.50 11,911.60 2.7M
2021-08-20 11,147.60 11,147.60 10,661.40 11,147.60 6.1M
2021-08-19 10,418.30 10,418.30 9,862.70 10,418.30 9.5M
2021-08-18 9,758.50 9,758.50 9,758.50 9,758.50 1.5M
2021-08-17 9,133.40 9,133.40 9,133.40 9,133.40 1.2M
2021-08-16 8,543.00 8,543.00 8,543.00 8,543.00 0.9M
2021-08-13 7,570.60 7,987.40 7,501.20 7,987.40 8.9M
2021-08-12 7,501.20 7,570.60 7,362.30 7,466.40 3.7M
2021-08-11 7,292.80 7,535.90 7,153.90 7,501.20 5.2M
2021-08-10 7,327.50 7,397.00 7,119.20 7,223.40 3.5M
2021-08-09 7,153.90 7,362.30 7,049.70 7,292.80 3.3M
2021-08-06 6,917.70 7,292.80 6,910.80 7,153.90 3.9M
2021-08-05 6,806.60 6,903.90 6,792.70 6,903.90 2.1M
2021-08-04 6,723.30 6,945.50 6,723.30 6,876.10 2.7M
2021-08-03 6,751.10 6,771.90 6,695.50 6,758.00 2.2M
2021-08-02 6,737.20 6,771.90 6,702.40 6,751.10 2.3M
2021-07-30 6,730.20 6,792.70 6,702.40 6,737.20 2.1M
2021-07-29 6,806.60 6,806.60 6,695.50 6,730.20 1.3M
2021-07-28 6,591.30 6,799.70 6,591.30 6,695.50 2.3M
2021-07-27 6,535.70 6,723.30 6,535.70 6,639.90 1.6M
2021-07-26 6,396.80 6,737.20 6,396.80 6,584.40 0.7M
2021-07-23 6,598.30 6,764.90 6,563.50 6,584.40 1.7M
2021-07-22 6,514.90 6,862.20 6,459.30 6,744.10 2.1M
2021-07-21 6,528.80 6,598.30 6,431.60 6,466.30 1.5M
2021-07-20 6,445.50 6,494.10 6,188.50 6,494.10 2.1M
2021-07-19 6,667.70 6,702.40 6,341.30 6,341.30 2.5M
2021-07-16 7,015.00 7,015.00 6,806.60 6,813.60 1.4M
2021-07-15 6,528.80 6,945.50 6,528.80 6,876.10 1.6M
2021-07-14 6,883.00 6,931.60 6,633.00 6,771.90 1.3M
2021-07-13 6,251.00 6,876.10 6,251.00 6,813.60 1.7M
2021-07-12 6,945.50 7,015.00 6,591.30 6,633.00 3.1M
2021-07-09 6,945.50 7,258.10 6,945.50 7,084.40 1.8M
2021-07-08 7,084.40 7,501.20 7,049.70 7,188.60 1.6M
2021-07-07 7,119.20 7,292.80 6,806.60 7,153.90 2.6M
2021-07-06 7,535.90 7,709.50 7,119.20 7,119.20 3.2M
2021-07-05 7,779.00 7,779.00 7,501.20 7,640.10 2.2M
2021-07-02 7,917.90 7,917.90 7,640.10 7,779.00 3.4M
2021-07-01 7,501.20 7,883.20 7,362.30 7,779.00 5.1M
2021-06-30 7,431.70 7,640.10 7,431.70 7,466.40 1.5M
2021-06-29 7,605.40 7,813.70 7,397.00 7,640.10 5.2M
2021-06-28 7,640.10 7,744.30 7,431.70 7,501.20 3.1M
2021-06-25 7,153.90 7,640.10 7,049.70 7,605.40 3.7M
2021-06-24 7,327.50 7,362.30 7,119.20 7,153.90 1.9M
2021-06-23 7,327.50 7,605.40 7,223.40 7,327.50 3.5M
2021-06-22 7,640.10 7,744.30 7,431.70 7,501.20 3.5M
2021-06-21 7,292.80 7,535.90 7,292.80 7,535.90 3.4M
2021-06-18 7,445.80 7,445.80 6,909.70 7,058.60 7.3M
2021-06-17 6,731.00 7,177.70 6,731.00 7,177.70 11.5M
2021-06-16 6,999.00 6,999.00 6,641.60 6,731.00 2.9M
2021-06-15 6,671.40 6,969.20 6,641.60 6,939.50 5.4M
2021-06-14 6,433.10 6,760.80 6,343.80 6,671.40 6.7M
2021-06-11 6,314.00 6,403.40 6,254.40 6,343.80 2.3M
2021-06-10 6,343.80 6,492.70 6,194.90 6,284.20 2.6M
2021-06-09 6,075.80 6,552.30 5,837.50 6,343.80 5.3M
2021-06-08 6,552.30 6,582.10 6,135.30 6,165.10 4.7M
2021-06-07 7,028.80 7,028.80 6,373.60 6,582.10 4.0M
2021-06-04 6,760.80 6,760.80 6,433.10 6,671.40 7.3M
2021-06-03 6,016.20 6,373.60 5,956.60 6,373.60 9.3M
2021-06-02 5,837.50 6,105.50 5,837.50 5,956.60 4.2M
2021-06-01 6,165.10 6,165.10 6,135.30 6,165.10 3.8M
2021-05-31 5,539.70 5,766.00 5,539.70 5,766.00 4.2M
2021-05-28 5,301.40 5,396.70 5,253.70 5,390.70 2.0M
2021-05-27 5,361.00 5,480.10 5,295.40 5,361.00 2.0M
2021-05-26 5,456.30 5,480.10 5,361.00 5,408.60 1.2M
2021-05-25 5,366.90 5,575.40 5,355.00 5,480.10 2.1M
2021-05-24 5,361.00 5,384.80 5,349.00 5,366.90 1.1M
2021-05-21 5,361.00 5,372.90 5,331.20 5,355.00 1.1M
2021-05-20 5,241.80 5,384.80 5,164.40 5,343.10 1.8M
2021-05-19 5,271.60 5,289.50 5,182.30 5,241.80 0.7M
2021-05-18 5,182.30 5,361.00 5,182.30 5,271.60 1.0M
2021-05-17 5,378.80 5,378.80 5,325.20 5,361.00 1.6M
2021-05-14 5,313.30 5,384.80 5,313.30 5,361.00 1.4M
2021-05-13 5,366.90 5,408.60 5,313.30 5,313.30 1.4M
2021-05-12 5,301.40 5,390.70 5,301.40 5,390.70 1.1M
2021-05-11 5,349.00 5,390.70 5,307.30 5,331.20 1.6M
2021-05-10 5,182.30 5,396.70 5,134.60 5,325.20 2.1M
2021-05-07 5,414.60 5,420.50 5,271.60 5,301.40 1.9M
2021-05-06 5,509.90 5,563.50 5,355.00 5,414.60 3.4M
2021-05-05 5,319.30 5,581.40 5,319.30 5,509.90 3.8M
2021-05-04 5,241.80 5,361.00 5,229.90 5,301.40 2.1M
2021-04-29 5,301.40 5,426.50 5,301.40 5,396.70 1.4M
2021-04-28 5,265.70 5,355.00 5,241.80 5,349.00 2.0M
2021-04-27 5,069.10 5,396.70 5,069.10 5,265.70 2.2M
2021-04-26 5,515.80 5,557.50 5,182.30 5,378.80 1.0M
2021-04-23 5,361.00 5,533.70 5,295.40 5,533.70 2.2M
2021-04-22 5,718.40 5,718.40 5,480.10 5,480.10 2.1M
2021-04-20 5,837.50 5,903.00 5,700.50 5,718.40 1.9M
2021-04-19 5,658.80 5,861.30 5,575.40 5,837.50 2.0M
2021-04-16 5,658.80 5,766.00 5,480.10 5,646.90 2.4M
2021-04-15 6,016.20 6,046.00 5,837.50 5,837.50 1.9M
2021-04-14 5,843.40 6,016.20 5,837.50 6,016.20 2.2M
2021-04-13 6,165.10 6,254.40 5,897.10 5,986.40 3.1M
2021-04-12 5,837.50 6,135.30 5,825.60 6,135.30 4.2M
2021-04-09 5,843.40 5,855.40 5,807.70 5,837.50 2.9M
2021-04-08 5,813.70 5,855.40 5,754.10 5,843.40 2.1M
2021-04-07 5,777.90 5,789.80 5,724.30 5,772.00 1.9M
2021-04-06 5,891.10 5,897.10 5,748.10 5,789.80 2.0M
2021-04-05 5,897.10 5,920.90 5,807.70 5,891.10 1.9M
2021-04-02 5,837.50 5,956.60 5,837.50 5,867.30 4.2M
2021-04-01 5,527.70 5,777.90 5,503.90 5,777.90 3.1M
2021-03-31 5,498.00 5,599.20 5,480.10 5,527.70 2.0M
2021-03-30 5,533.70 5,569.40 5,182.30 5,498.00 1.4M
2021-03-29 5,313.30 5,539.70 5,307.30 5,533.70 1.7M
2021-03-26 5,366.90 5,420.50 5,122.70 5,361.00 1.1M
2021-03-25 5,366.90 5,509.90 5,313.30 5,432.40 1.6M
2021-03-24 5,444.30 5,533.70 5,361.00 5,366.90 1.8M
2021-03-23 5,658.80 5,670.70 5,468.20 5,557.50 1.9M
2021-03-22 5,658.80 5,718.40 5,658.80 5,670.70 2.1M
2021-03-19 5,766.00 5,777.90 5,718.40 5,742.20 1.2M
2021-03-18 5,718.40 5,807.70 5,718.40 5,766.00 1.1M
2021-03-17 5,754.10 5,831.50 5,658.80 5,777.90 1.8M
2021-03-16 5,783.90 5,819.60 5,694.50 5,766.00 2.0M
2021-03-15 5,873.20 5,897.10 5,819.60 5,819.60 1.9M
2021-03-12 5,926.80 6,046.00 5,867.30 5,873.20 2.6M
2021-03-11 5,777.90 5,950.70 5,766.00 5,897.10 2.9M
2021-03-10 5,819.60 5,837.50 5,718.40 5,777.90 1.8M
2021-03-09 5,879.20 5,897.10 5,777.90 5,819.60 1.9M
2021-03-08 5,658.80 5,926.80 5,658.80 5,879.20 3.8M
2021-03-05 5,569.40 5,599.20 5,515.80 5,593.30 1.5M
2021-03-04 5,480.10 5,777.90 5,468.20 5,563.50 3.4M
2021-03-03 5,432.40 5,444.30 5,390.70 5,426.50 1.2M
2021-03-02 5,533.70 5,533.70 5,414.60 5,432.40 2.1M
2021-03-01 5,182.30 5,480.10 5,170.30 5,468.20 2.4M
2021-02-26 5,069.10 5,218.00 5,069.10 5,176.30 1.2M
2021-02-25 5,289.50 5,289.50 5,182.30 5,235.90 1.2M
2021-02-24 5,414.60 5,480.10 5,241.80 5,289.50 1.5M
2021-02-23 5,450.30 5,480.10 5,349.00 5,414.60 1.5M
2021-02-22 5,390.70 5,599.20 5,361.00 5,450.30 2.0M
2021-02-19 5,295.40 5,337.10 5,212.00 5,331.20 1.8M
2021-02-18 5,301.40 5,361.00 5,212.00 5,295.40 1.9M
2021-02-17 5,027.40 5,283.50 4,896.30 5,277.60 1.5M
2021-02-09 5,045.30 5,122.70 4,949.90 5,027.40 1.4M
2021-02-08 5,206.10 5,235.90 4,944.00 5,045.30 1.4M
2021-02-05 5,033.30 5,331.20 5,033.30 5,235.90 1.4M
2021-02-04 5,081.00 5,361.00 5,081.00 5,188.20 1.3M
2021-02-03 5,063.10 5,384.80 4,997.60 5,361.00 2.5M
2021-02-02 4,878.50 5,063.10 4,646.20 5,051.20 1.6M
2021-02-01 5,003.60 5,241.80 4,878.50 4,878.50 1.5M
2021-01-29 4,765.30 5,361.00 4,765.30 5,241.80 2.1M
2021-01-28 5,122.70 5,182.30 5,122.70 5,122.70 1.9M
2021-01-27 5,599.20 5,897.10 5,503.90 5,503.90 1.7M
2021-01-26 6,016.20 6,135.30 5,837.50 5,914.90 2.3M
2021-01-25 6,373.60 6,433.10 6,135.30 6,135.30 2.3M
2021-01-22 6,671.40 6,790.50 6,373.60 6,462.90 3.4M
2021-01-21 6,909.70 6,969.20 6,611.80 6,790.50 2.3M
2021-01-20 6,909.70 7,028.80 6,552.30 6,909.70 2.0M
2021-01-19 6,999.00 7,505.30 6,611.80 7,028.80 5.1M
2021-01-18 6,999.00 7,088.40 6,939.50 7,088.40 3.1M
2021-01-15 7,207.50 7,326.60 6,939.50 7,058.60 2.6M
2021-01-14 7,028.80 7,207.50 6,850.10 7,177.70 3.0M
2021-01-13 6,850.10 7,058.60 6,820.30 6,909.70 2.9M
2021-01-12 6,909.70 6,939.50 6,701.20 6,850.10 3.6M
2021-01-11 7,147.90 7,237.30 6,790.50 6,909.70 5.0M
2021-01-08 7,267.10 7,326.60 7,058.60 7,237.30 2.4M
2021-01-07 7,326.60 7,445.80 7,088.40 7,207.50 4.5M
2021-01-06 6,909.70 7,326.60 6,879.90 7,147.90 5.5M
2021-01-05 6,850.10 6,909.70 6,790.50 6,850.10 3.0M
2021-01-04 6,909.70 7,088.40 6,820.30 6,850.10 2.9M