APG Securities Joint Stock Co (APG)

APG
🏛️ 베트남 →
11,650.00
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 11,450.00 11,450.00 11,450.00 11,450.00 0.1K
09:25 11,600.00 11,600.00 11,500.00 11,500.00 0.2K
09:27 11,550.00 11,600.00 11,550.00 11,600.00 0.2K
09:38 11,500.00 11,550.00 11,500.00 11,550.00 1.1K
09:42 11,600.00 11,600.00 11,600.00 11,600.00 0.1K
09:43 11,550.00 11,550.00 11,550.00 11,550.00 0.1K
09:58 11,500.00 11,500.00 11,500.00 11,500.00 0.5K
10:09 11,500.00 11,500.00 11,500.00 11,500.00 0.4K
10:16 11,500.00 11,500.00 11,500.00 11,500.00 0.9K
10:29 11,500.00 11,500.00 11,500.00 11,500.00 0.5K
10:31 11,500.00 11,500.00 11,500.00 11,500.00 0.1K
10:38 11,500.00 11,500.00 11,500.00 11,500.00 0.1K
10:43 11,500.00 11,500.00 11,500.00 11,500.00 0.5K
10:44 11,450.00 11,450.00 11,450.00 11,450.00 5.0K
10:50 11,400.00 11,400.00 11,400.00 11,400.00 6.7K
10:52 11,400.00 11,400.00 11,400.00 11,400.00 0.1K
10:53 11,350.00 11,350.00 11,350.00 11,350.00 0.5K
10:54 11,350.00 11,350.00 11,350.00 11,350.00 0.5K
10:58 11,400.00 11,400.00 11,400.00 11,400.00 3.3K
10:59 11,400.00 11,400.00 11,400.00 11,400.00 3.8K
11:00 11,400.00 11,400.00 11,400.00 11,400.00 1.5K
11:01 11,400.00 11,400.00 11,350.00 11,350.00 1.0K
11:04 11,350.00 11,350.00 11,350.00 11,350.00 3.2K
11:05 11,350.00 11,400.00 11,350.00 11,400.00 4.6K
11:09 11,400.00 11,400.00 11,400.00 11,400.00 0.1K
11:10 11,400.00 11,400.00 11,400.00 11,400.00 0.2K
11:16 11,400.00 11,400.00 11,400.00 11,400.00 5.8K
11:24 11,400.00 11,400.00 11,400.00 11,400.00 4.2K
11:26 11,350.00 11,350.00 11,350.00 11,350.00 0.5K
11:28 11,350.00 11,350.00 11,350.00 11,350.00 4.3K
13:00 11,350.00 11,350.00 11,350.00 11,350.00 0.1K
13:01 11,350.00 11,350.00 11,350.00 11,350.00 1.4K
13:02 11,350.00 11,350.00 11,350.00 11,350.00 3.6K
13:03 11,300.00 11,350.00 11,300.00 11,350.00 30.0K
13:07 11,350.00 11,350.00 11,350.00 11,350.00 0.1K
13:11 11,350.00 11,350.00 11,250.00 11,250.00 18.2K
13:12 11,350.00 11,350.00 11,350.00 11,350.00 16.9K
13:15 11,400.00 11,400.00 11,400.00 11,400.00 0.1K
13:22 11,350.00 11,350.00 11,350.00 11,350.00 3.1K
13:23 11,300.00 11,300.00 11,300.00 11,300.00 8.0K
13:26 11,350.00 11,350.00 11,350.00 11,350.00 1.1K
13:27 11,400.00 11,400.00 11,350.00 11,350.00 5.3K
13:29 11,350.00 11,350.00 11,350.00 11,350.00 0.4K
13:30 11,350.00 11,350.00 11,350.00 11,350.00 0.3K
13:32 11,350.00 11,350.00 11,350.00 11,350.00 6.0K
13:33 11,400.00 11,400.00 11,400.00 11,400.00 10.0K
13:37 11,400.00 11,400.00 11,400.00 11,400.00 18.0K
13:40 11,400.00 11,400.00 11,400.00 11,400.00 3.4K
13:45 11,450.00 11,450.00 11,450.00 11,450.00 0.1K
13:48 11,450.00 11,450.00 11,450.00 11,450.00 0.9K
13:51 11,400.00 11,400.00 11,400.00 11,400.00 7.0K
13:54 11,450.00 11,450.00 11,450.00 11,450.00 3.0K
13:55 11,450.00 11,450.00 11,450.00 11,450.00 2.0K
14:01 11,500.00 11,500.00 11,500.00 11,500.00 4.0K
14:07 11,500.00 11,500.00 11,500.00 11,500.00 5.5K
14:08 11,500.00 11,500.00 11,500.00 11,500.00 0.6K
14:10 11,500.00 11,500.00 11,500.00 11,500.00 0.8K
14:11 11,550.00 11,550.00 11,500.00 11,500.00 14.2K
14:14 11,500.00 11,500.00 11,500.00 11,500.00 8.8K
14:17 11,550.00 11,550.00 11,550.00 11,550.00 1.0K
14:18 11,500.00 11,500.00 11,500.00 11,500.00 2.2K
14:24 11,500.00 11,500.00 11,500.00 11,500.00 2.0K
14:26 11,500.00 11,500.00 11,500.00 11,500.00 10.0K
14:27 11,500.00 11,500.00 11,500.00 11,500.00 1.2K
14:28 11,550.00 11,550.00 11,550.00 11,550.00 10.3K
14:45 11,600.00 11,600.00 11,600.00 11,600.00 95.1K
15:00 11,600.00 11,600.00 11,600.00 11,600.00 0.0K
날짜 시가 고가 저가 종가 거래량
2025-10-07 11,900.00 11,900.00 11,550.00 11,650.00 0.2M
2025-10-06 11,300.00 12,000.00 11,300.00 12,000.00 0.7M
2025-10-03 11,450.00 11,550.00 11,400.00 11,500.00 0.2M
2025-10-02 11,600.00 11,600.00 11,450.00 11,600.00 0.4M
2025-10-01 11,450.00 11,600.00 11,450.00 11,600.00 0.3M
2025-09-30 11,450.00 11,600.00 11,250.00 11,600.00 0.3M
2025-09-29 11,550.00 11,600.00 11,350.00 11,600.00 0.4M
2025-09-26 11,550.00 11,600.00 11,300.00 11,600.00 0.3M
2025-09-25 11,800.00 11,800.00 11,600.00 11,650.00 0.2M
2025-09-24 11,700.00 11,700.00 11,300.00 11,700.00 0.4M
2025-09-23 11,500.00 11,700.00 11,450.00 11,650.00 0.3M
2025-09-22 11,700.00 11,700.00 11,300.00 11,650.00 0.5M
2025-09-19 11,650.00 11,800.00 11,550.00 11,650.00 0.3M
2025-09-18 11,600.00 11,700.00 11,500.00 11,650.00 0.4M
2025-09-17 11,700.00 11,750.00 11,500.00 11,650.00 0.7M
2025-09-16 11,800.00 11,850.00 11,600.00 11,700.00 0.5M
2025-09-15 11,700.00 11,850.00 11,650.00 11,750.00 0.3M
2025-09-12 11,750.00 11,800.00 11,600.00 11,700.00 0.3M
2025-09-11 11,700.00 11,700.00 11,300.00 11,700.00 0.6M
2025-09-10 11,800.00 11,800.00 11,450.00 11,700.00 0.7M
2025-09-09 11,700.00 11,850.00 11,600.00 11,700.00 0.9M
2025-09-08 11,900.00 12,150.00 11,600.00 11,750.00 1.5M
2025-09-05 12,400.00 12,650.00 12,100.00 12,100.00 1.5M
2025-09-04 12,650.00 12,750.00 12,350.00 12,400.00 1.6M
2025-09-03 13,350.00 13,350.00 12,600.00 12,650.00 1.7M
2025-08-29 13,100.00 13,350.00 12,800.00 12,950.00 2.7M
2025-08-28 11,700.00 12,550.00 11,700.00 12,550.00 3.6M
2025-08-27 11,850.00 11,850.00 11,600.00 11,750.00 0.6M
2025-08-26 11,600.00 11,850.00 11,500.00 11,800.00 0.5M
2025-08-25 11,700.00 11,750.00 11,300.00 11,600.00 0.5M
2025-08-22 11,750.00 11,850.00 11,450.00 11,700.00 0.8M
2025-08-21 11,700.00 11,900.00 11,600.00 11,750.00 0.8M
2025-08-20 11,650.00 11,750.00 11,200.00 11,700.00 1.4M
2025-08-19 11,800.00 11,800.00 11,600.00 11,650.00 1.0M
2025-08-18 11,750.00 11,850.00 11,700.00 11,800.00 0.4M
2025-08-15 11,950.00 12,000.00 11,750.00 11,750.00 0.9M
2025-08-14 11,900.00 12,150.00 11,850.00 11,950.00 1.2M
2025-08-13 11,950.00 11,950.00 11,750.00 11,900.00 0.9M
2025-08-12 12,000.00 12,000.00 11,850.00 11,900.00 0.9M
2025-08-11 11,950.00 12,150.00 11,850.00 12,000.00 1.0M
2025-08-08 12,050.00 12,050.00 11,800.00 11,950.00 1.5M
2025-08-07 11,900.00 12,100.00 11,900.00 12,000.00 0.7M
2025-08-06 11,850.00 12,000.00 11,850.00 11,900.00 0.5M
2025-08-05 12,000.00 12,150.00 11,700.00 11,900.00 1.3M
2025-08-04 11,800.00 12,000.00 11,800.00 11,900.00 1.0M
2025-08-01 11,900.00 12,050.00 11,800.00 11,900.00 1.2M
2025-07-31 12,050.00 12,050.00 11,750.00 11,900.00 0.9M
2025-07-30 11,850.00 12,000.00 11,700.00 11,950.00 1.3M
2025-07-29 12,800.00 13,000.00 11,900.00 11,900.00 2.7M
2025-07-28 12,950.00 13,200.00 12,600.00 12,600.00 3.9M
2025-07-25 12,150.00 12,500.00 12,150.00 12,500.00 1.7M
2025-07-24 12,250.00 12,300.00 12,000.00 12,100.00 1.3M
2025-07-23 12,150.00 12,600.00 12,150.00 12,300.00 2.1M
2025-07-22 12,000.00 12,300.00 12,000.00 12,150.00 1.0M
2025-07-21 12,000.00 12,350.00 11,950.00 12,150.00 1.0M
2025-07-18 12,250.00 12,250.00 11,950.00 12,050.00 1.5M
2025-07-17 12,400.00 12,700.00 12,150.00 12,150.00 1.2M
2025-07-16 12,200.00 12,300.00 12,100.00 12,250.00 0.5M
2025-07-15 12,000.00 12,600.00 12,000.00 12,200.00 3.0M
2025-07-14 12,000.00 12,000.00 11,800.00 12,000.00 0.6M
2025-07-11 12,100.00 12,150.00 11,900.00 11,950.00 0.6M
2025-07-10 12,300.00 12,300.00 12,000.00 12,050.00 0.5M
2025-07-09 12,100.00 12,350.00 12,100.00 12,250.00 1.5M
2025-07-08 12,050.00 12,100.00 11,900.00 12,050.00 0.7M
2025-07-07 12,100.00 12,100.00 11,900.00 12,000.00 0.3M
2025-07-04 12,250.00 12,250.00 11,850.00 11,950.00 0.3M
2025-07-03 12,400.00 12,450.00 11,850.00 11,950.00 1.6M
2025-07-02 12,050.00 12,450.00 12,050.00 12,400.00 1.1M
2025-07-01 12,000.00 12,000.00 11,900.00 11,950.00 1.5M
2025-06-30 12,000.00 12,150.00 11,850.00 12,000.00 2.4M
2025-06-27 12,000.00 12,000.00 11,750.00 12,000.00 0.7M
2025-06-26 11,900.00 11,950.00 11,800.00 11,950.00 1.0M
2025-06-25 12,150.00 12,150.00 11,900.00 12,000.00 0.3M
2025-06-24 12,150.00 12,200.00 11,900.00 12,100.00 1.4M
2025-06-23 11,850.00 12,100.00 11,850.00 12,000.00 0.8M
2025-06-20 12,100.00 12,250.00 11,950.00 12,100.00 0.3M
2025-06-19 12,500.00 12,500.00 12,150.00 12,150.00 0.5M
2025-06-18 12,100.00 12,450.00 12,050.00 12,450.00 0.4M
2025-06-17 12,200.00 12,200.00 12,000.00 12,150.00 0.4M
2025-06-16 12,100.00 12,100.00 11,900.00 12,100.00 0.6M
2025-06-13 12,300.00 12,350.00 11,750.00 12,100.00 1.3M
2025-06-12 12,400.00 12,550.00 12,350.00 12,400.00 0.5M
2025-06-11 12,350.00 12,450.00 12,250.00 12,400.00 0.2M
2025-06-10 12,400.00 12,600.00 12,350.00 12,400.00 0.6M
2025-06-09 12,500.00 12,600.00 12,400.00 12,400.00 0.5M
2025-06-06 12,750.00 13,000.00 12,450.00 12,550.00 0.7M
2025-06-05 13,200.00 13,200.00 12,750.00 12,900.00 0.5M
2025-06-04 13,100.00 13,450.00 13,000.00 13,000.00 2.1M
2025-06-03 12,000.00 12,600.00 12,000.00 12,600.00 1.1M
2025-06-02 11,950.00 12,150.00 11,800.00 11,800.00 1.5M
2025-05-30 12,150.00 12,150.00 11,850.00 12,100.00 2.4M
2025-05-29 12,000.00 12,100.00 11,800.00 11,800.00 0.7M
2025-05-28 12,000.00 12,100.00 11,850.00 12,000.00 1.3M
2025-05-27 12,500.00 12,600.00 11,850.00 11,850.00 3.0M
2025-05-26 12,250.00 12,450.00 11,750.00 12,450.00 1.9M
2025-05-23 12,000.00 12,200.00 11,800.00 11,800.00 1.3M
2025-05-22 12,050.00 12,250.00 12,000.00 12,000.00 0.5M
2025-05-21 12,100.00 12,250.00 11,800.00 12,050.00 0.6M
2025-05-20 12,350.00 12,350.00 11,800.00 11,800.00 2.0M
2025-05-19 12,150.00 12,300.00 11,900.00 11,900.00 0.8M
2025-05-16 11,950.00 12,750.00 11,950.00 12,100.00 2.4M
2025-05-15 12,100.00 12,100.00 11,800.00 11,950.00 0.2M
2025-05-14 12,200.00 12,200.00 11,850.00 11,950.00 0.2M
2025-05-13 12,300.00 12,300.00 11,950.00 11,950.00 0.4M
2025-05-12 12,000.00 12,000.00 11,800.00 11,950.00 0.2M
2025-05-09 12,200.00 12,200.00 11,800.00 12,000.00 0.2M
2025-05-08 11,750.00 12,050.00 11,750.00 11,950.00 0.3M
2025-05-07 11,800.00 12,000.00 11,750.00 11,750.00 0.2M
2025-05-06 12,100.00 12,100.00 11,600.00 11,850.00 0.6M
2025-05-05 12,450.00 12,500.00 12,100.00 12,100.00 0.4M
2025-04-29 12,100.00 13,100.00 12,000.00 12,400.00 0.7M
2025-04-28 12,700.00 12,900.00 12,050.00 12,250.00 0.7M
2025-04-25 12,000.00 12,500.00 11,700.00 12,500.00 2.0M
2025-04-24 12,050.00 12,050.00 11,600.00 11,700.00 1.1M
2025-04-23 10,900.00 11,300.00 10,900.00 11,300.00 1.4M
2025-04-22 10,200.00 10,600.00 9,990.00 10,600.00 1.0M
2025-04-21 10,650.00 10,650.00 10,200.00 10,300.00 0.7M
2025-04-18 10,900.00 10,900.00 10,700.00 10,700.00 0.5M
2025-04-17 10,750.00 10,800.00 10,600.00 10,700.00 0.4M
2025-04-16 10,800.00 11,200.00 10,750.00 10,750.00 0.6M
2025-04-15 9,900.00 10,550.00 9,830.00 10,550.00 1.1M
2025-04-14 9,920.00 9,920.00 9,580.00 9,900.00 0.5M
2025-04-11 9,610.00 9,610.00 9,220.00 9,580.00 0.4M
2025-04-10 8,990.00 8,990.00 8,990.00 8,990.00 0.2M
2025-04-09 8,410.00 8,990.00 8,410.00 8,410.00 0.7M
2025-04-08 9,120.00 9,200.00 9,040.00 9,040.00 0.4M
2025-04-04 9,100.00 9,720.00 9,040.00 9,720.00 0.7M
2025-04-03 9,790.00 10,150.00 9,720.00 9,720.00 1.2M
2025-04-02 10,300.00 10,500.00 10,200.00 10,450.00 0.2M
2025-04-01 10,350.00 10,350.00 10,100.00 10,300.00 0.2M
2025-03-31 10,450.00 10,450.00 10,000.00 10,350.00 0.4M
2025-03-28 10,550.00 10,550.00 10,400.00 10,450.00 0.2M
2025-03-27 10,550.00 10,550.00 10,250.00 10,550.00 0.3M
2025-03-26 10,700.00 10,700.00 10,500.00 10,550.00 0.5M
2025-03-25 10,550.00 10,750.00 10,450.00 10,550.00 0.7M
2025-03-24 10,550.00 10,750.00 10,450.00 10,550.00 0.5M
2025-03-21 10,250.00 10,550.00 10,250.00 10,550.00 0.4M
2025-03-20 10,300.00 10,350.00 10,100.00 10,250.00 0.7M
2025-03-19 10,000.00 10,300.00 9,990.00 10,100.00 0.8M
2025-03-18 10,050.00 10,050.00 9,910.00 9,910.00 0.3M
2025-03-17 10,000.00 10,050.00 9,810.00 9,900.00 0.5M
2025-03-14 9,910.00 9,910.00 9,250.00 9,810.00 0.5M
2025-03-13 10,100.00 10,250.00 9,910.00 9,910.00 0.7M
2025-03-12 10,350.00 10,400.00 9,900.00 10,100.00 0.6M
2025-03-11 9,780.00 10,150.00 9,700.00 10,150.00 0.9M
2025-03-10 9,150.00 9,660.00 9,150.00 9,660.00 0.6M
2025-03-07 9,100.00 9,100.00 9,000.00 9,030.00 0.3M
2025-03-06 9,100.00 9,180.00 9,040.00 9,080.00 0.2M
2025-03-05 9,110.00 9,280.00 8,950.00 9,040.00 0.5M
2025-03-04 9,090.00 9,090.00 8,900.00 9,040.00 0.3M
2025-03-03 9,070.00 9,100.00 8,850.00 9,100.00 0.4M
2025-02-28 9,060.00 9,170.00 9,000.00 9,060.00 0.3M
2025-02-27 9,380.00 9,380.00 9,010.00 9,060.00 0.2M
2025-02-26 9,090.00 9,180.00 9,020.00 9,160.00 0.3M
2025-02-25 9,190.00 9,240.00 9,090.00 9,090.00 0.3M
2025-02-24 8,760.00 9,350.00 8,760.00 9,190.00 0.7M
2025-02-21 8,840.00 8,950.00 8,680.00 8,800.00 0.2M
2025-02-20 8,840.00 8,980.00 8,820.00 8,840.00 0.2M
2025-02-19 8,800.00 8,990.00 8,750.00 8,830.00 0.5M
2025-02-18 9,000.00 9,000.00 8,750.00 8,850.00 0.4M
2025-02-17 8,550.00 9,100.00 8,550.00 8,930.00 0.6M
2025-02-14 8,460.00 8,710.00 8,450.00 8,590.00 0.3M
2025-02-13 8,500.00 8,500.00 8,380.00 8,460.00 0.3M
2025-02-12 8,600.00 8,700.00 8,380.00 8,480.00 0.4M
2025-02-11 8,210.00 8,590.00 8,210.00 8,480.00 0.5M
2025-02-10 8,700.00 8,700.00 8,350.00 8,410.00 0.4M
2025-02-07 8,530.00 9,100.00 8,330.00 8,680.00 0.8M
2025-02-06 8,200.00 8,530.00 8,150.00 8,530.00 1.6M
2025-02-05 7,700.00 7,980.00 7,000.00 7,980.00 0.9M
2025-02-04 6,990.00 7,460.00 6,990.00 7,460.00 1.3M
2025-02-03 7,000.00 7,140.00 6,950.00 6,980.00 0.3M
2025-01-24 6,860.00 7,000.00 6,860.00 7,000.00 0.2M
2025-01-23 6,960.00 7,090.00 6,950.00 6,950.00 1.1M
2025-01-22 6,900.00 7,100.00 6,900.00 6,950.00 0.5M
2025-01-21 7,000.00 7,140.00 7,000.00 7,060.00 0.8M
2025-01-20 6,820.00 7,100.00 6,820.00 7,060.00 0.8M
2025-01-17 6,950.00 6,980.00 6,710.00 6,820.00 0.2M
2025-01-16 7,290.00 7,300.00 7,010.00 7,010.00 0.1M
2025-01-15 6,560.00 7,190.00 6,560.00 7,090.00 0.7M
2025-01-14 7,000.00 7,120.00 6,720.00 6,720.00 0.4M
2025-01-13 7,400.00 7,400.00 6,910.00 7,000.00 0.8M
2025-01-10 7,140.00 7,140.00 7,020.00 7,140.00 1.7M
2025-01-09 6,680.00 6,680.00 6,680.00 6,680.00 0.3M
2025-01-08 5,800.00 6,250.00 5,800.00 6,250.00 1.3M
2025-01-07 6,080.00 6,160.00 5,750.00 5,850.00 1.0M
2025-01-06 6,540.00 6,560.00 6,080.00 6,080.00 0.7M
2025-01-03 6,700.00 6,700.00 6,530.00 6,530.00 0.2M
2025-01-02 6,700.00 6,780.00 6,600.00 6,690.00 0.3M