CTCP Chứng khoán APG (apg)

5.17
0.33
(6.82%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		0 0% 4,895,600 -67,400 0
4.24
5.17
5.17
2 tháng
(2026-04-13) 		-0.28 -5.47% 11,982,100 -160,700 0
4.24
5.30
5.17
3 tháng
(2026-03-16) 		-1.79 -27% 48,025,800 43,100 0.9
4.24
6.67
5.17
6 tháng
(2025-12-15) 		-5.61 -53.68% 62,908,800 -417,900 -3.8
4.24
10.55
5.17
12 tháng
(2025-06-17) 		-7.31 -60.16% 161,093,800 -11,173,200 -133.5
4.24
12.95
5.17
24 tháng
(2024-06-24) 		-7.36 -60.33% 266,070,600 38,202,219 407.4
4.24
13.65
5.17
36 tháng
(2023-06-28) 		-2.96 -37.95% 482,618,400 37,865,519 401.8
4.24
15.75
5.17
60 tháng
(2021-07-08) 		-2.35 -32.67% 1,572,936,700 38,411,352 408.4
2.52
20.70
5.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
3.99
 1,541,200 3.89 4.10 3.95 18,200 10,700 0.0
27/10/2022
3.89
 1,563,600 3.64 3.89 3.60 260,300 0 1.0
26/10/2022
3.64
 863,400 3.91 4.02 3.64 124,500 0 0.5
25/10/2022
3.91
 2,426,600 4.20 4.29 3.91 126,800 0 0.5
24/10/2022
4.20
 923,100 4.51 4.51 4.20 68,000 105,600 -0.2
21/10/2022
4.51
 1,803,900 4.84 4.89 4.51 11,000 38,800 -0.1
20/10/2022
4.84
 734,900 4.97 4.98 4.84 400 43,500 -0.2
19/10/2022
4.97
 745,100 5.03 5.10 4.96 8,100 33,500 -0.1
18/10/2022
5.03
 1,157,200 5 5.19 5.03 0 17,900 -0.1
17/10/2022
5
 917,100 5.08 5.08 4.90 13,900 52,400 -0.2
14/10/2022
5.08
 1,199,300 4.91 5.20 5.02 50,700 5,000 0.2
13/10/2022
4.91
 665,600 4.94 5 4.86 25,900 13,400 0.1
12/10/2022
4.94
 1,125,100 4.82 5.09 4.70 93,700 3,400 0.4
11/10/2022
4.82
 1,753,500 5.18 5.18 4.82 700 89,100 -0.4
10/10/2022
5.18
 1,363,200 5.19 5.25 4.95 83,200 21,700 0.3
07/10/2022
5.19
 1,681,100 5.57 5.57 5.19 43,300 5,600 0.2
06/10/2022
5.57
 2,940,200 5.83 5.84 5.55 19,500 0 0.1
05/10/2022
5.83
 3,236,000 5.57 5.86 5.60 63,200 0 0.4
04/10/2022
5.57
 1,059,100 5.70 5.88 5.55 29,800 0 0.2
03/10/2022
5.70
 1,690,900 6.12 6.12 5.70 0 40,700 -0.2
30/09/2022
6.12
 1,860,200 6.08 6.15 5.75 1,400 6,300 -0.0
29/09/2022
6.08
 1,154,900 6.17 6.30 6.06 100 4,000 -0.0
28/09/2022
6.17
 1,987,300 6.06 6.17 6.01 40,700 52,000 -0.1
27/09/2022
6.06
 1,510,000 6.05 6.19 6.01 6,300 49,400 -0.3
26/09/2022
6.05
 3,241,300 6.49 6.49 6.04 50,500 69,700 -0.1
23/09/2022
6.49
 1,534,300 6.64 6.65 6.45 500 13,500 -0.1
22/09/2022
6.64
 2,422,700 6.37 6.64 6.25 96,400 10,100 0.6
21/09/2022
6.37
 1,302,900 6.48 6.48 6.28 11,700 0 0.1
20/09/2022
6.48
 1,756,500 6.25 6.49 6.20 13,700 39,800 -0.2
19/09/2022
6.25
 4,019,300 6.71 6.74 6.25 56,800 121,200 -0.4
16/09/2022
6.71
 2,462,300 7.06 7.06 6.71 43,700 113,240 -0.5
15/09/2022
7.06
 1,352,100 7.15 7.24 7.06 12,900 108,200 0.7
14/09/2022
7.15
 2,505,400 7.14 7.17 6.94 102,100 0 0.2
13/09/2022
7.14
 1,623,900 7.15 7.21 7.05 40,400 27,200 0.2
12/09/2022
7.15
 1,954,900 7.02 7.24 7.10 127,800 0 -1.0
09/09/2022
7.02
 2,285,700 7.05 7.12 6.81 12,300 150,500 -1.0
08/09/2022
7.05
 3,247,100 7.20 7.36 7 67,500 16,800 0.4
07/09/2022
7.20
 4,217,100 7.64 7.64 7.20 200,000 133,200 0.5
06/09/2022
7.64
 2,841,600 7.75 7.85 7.56 5,000 98,200 -0.7
05/09/2022
7.75
 2,331,300 7.87 7.96 7.72 11,300 189,200 -1.4
31/08/2022
7.87
 2,152,300 7.82 7.90 7.60 58,200 15,500 0.3
30/08/2022
7.82
 3,033,100 8 8.15 7.80 5,000 321,300 -2.5
29/08/2022
8
 5,643,200 8.31 8.31 7.73 32,900 247,100 -1.7
26/08/2022
8.31
 5,401,000 8.67 8.67 8.30 10,000 323,300 -2.6
25/08/2022
8.67
 3,363,300 8.73 8.90 8.67 1,700 108,800 -0.9
24/08/2022
8.73
 5,757,300 8.50 8.90 8.60 13,500 135,400 -1.1
23/08/2022
8.50
 3,835,400 8.36 8.50 8.20 100,500 10,000 0.8
22/08/2022
8.36
 3,339,500 8.31 8.45 8.22 7,400 194,000 -1.6
19/08/2022
8.31
 3,985,100 8.30 8.54 8.21 13,100 51,500 -0.3
18/08/2022
8.30
 3,754,000 8.19 8.37 8.09 98,400 5,000 0.8
17/08/2022
8.19
 3,166,300 8.35 8.38 8.16 17,900 83,000 -0.5
16/08/2022
8.35
 3,036,000 8.36 8.40 8.24 27,500 26,100 0.0
15/08/2022
8.36
 2,699,300 8.40 8.56 8.30 8,500 146,200 -1.2
12/08/2022
8.40
 3,597,300 8.10 8.45 8.01 224,700 9,100 1.8
11/08/2022
8.10
 5,541,800 8.42 8.59 8.01 77,600 86,900 -0.1
10/08/2022
8.42
 4,035,000 8.60 8.60 8.40 75,600 35,800 0.3
09/08/2022
8.60
 4,603,700 8.56 8.70 8.28 50,400 33,400 0.1
08/08/2022
8.56
 8,583,700 8.26 8.80 8.27 49,900 217,100 -1.4
05/08/2022
8.26
 7,361,000 7.72 8.26 7.61 186,900 1,300 1.5
04/08/2022
7.72
 5,838,400 7.53 8 7.62 12,300 217,500 -1.6
03/08/2022
7.53
 8,860,900 7.04 7.53 6.95 93,800 317,200 -1.7
02/08/2022
7.04
 3,366,100 6.90 7.06 6.89 63,400 0 0.4
01/08/2022
6.90
 2,582,600 6.66 7 6.66 66,900 182,600 -0.8
29/07/2022
6.66
 1,576,600 6.65 6.80 6.61 69,600 0 0.5
28/07/2022
6.65
 1,229,500 6.50 6.78 6.63 79,400 0 0.5
27/07/2022
6.50
 949,800 6.48 6.60 6.37 32,000 51,200 -0.1
26/07/2022
6.48
 975,900 6.42 6.57 6.40 3,500 105,900 -0.7
25/07/2022
6.42
 2,367,800 6.78 6.78 6.41 21,200 125,200 -0.7
22/07/2022
6.78
 2,014,500 6.90 6.90 6.73 25,400 38,500 -0.8
21/07/2022
6.90
 2,992,800 7.13 7.13 6.90 41,600 325,800 -2.0
20/07/2022
7.13
 3,146,900 6.85 7.30 6.99 124,700 500 0.9
19/07/2022
6.85
 2,887,100 7.05 7.05 6.73 27,900 90,400 -0.4
18/07/2022
7.05
 2,465,400 7.10 7.25 7 8,200 50,300 -0.3
15/07/2022
7.10
 2,909,600 7.20 7.30 7.06 6,500 99,900 -0.7
14/07/2022
7.20
 3,686,400 6.80 7.20 6.70 63,300 1,300 0.4
13/07/2022
6.80
 3,617,400 6.60 6.87 6.65 89,800 7,100 0.6
12/07/2022
6.60
 1,709,600 6.33 6.60 6.20 151,400 3,600 1.0
11/07/2022
6.33
 1,426,000 6.44 6.59 6.15 21,900 10,300 0.1
08/07/2022
6.44
 1,570,300 6.27 6.54 6.27 31,200 29,700 0.1
07/07/2022
6.27
 877,700 6.26 6.39 6.11 67,000 73,400 -0.0
06/07/2022
6.26
 1,108,500 6.60 6.60 6.25 26,900 43,200 -0.1
05/07/2022
6.60
 2,024,000 6.59 6.75 6.53 100 99,200 -0.7
04/07/2022
6.59
 2,047,200 6.41 6.78 6.49 39,200 8,900 0.2
01/07/2022
6.41
 2,206,800 6.25 6.52 6 210,700 78,000 0.9
30/06/2022
6.25
 2,258,100 6.72 6.79 6.25 36,300 66,600 -0.2
29/06/2022
6.72
 2,401,300 6.85 6.90 6.62 15,500 42,300 -0.2
28/06/2022
6.85
 1,677,100 6.74 7.02 6.80 53,700 49,100 0.0
27/06/2022
6.74
 1,759,000 6.30 6.74 6.36 119,000 1,600 0.8
24/06/2022
6.30
 1,790,200 6.20 6.47 6.27 36,500 4,600 0.2
23/06/2022
6.20
 619,400 6.29 6.35 6.14 25,400 38,500 -0.1
22/06/2022
6.29
 2,295,500 5.88 6.29 6 126,400 3,100 0.8
21/06/2022
5.88
 1,844,900 6.15 6.40 5.72 194,300 22,200 1.0
20/06/2022
6.15
 1,074,500 6.61 6.61 6.15 32,500 0 0.2
17/06/2022
6.61
 938,300 7.10 7.10 6.61 19,500 4,900 0.1
16/06/2022
7.10
 3,677,800 7.13 7.25 6.90 106,300 500 0.8
15/06/2022
7.13
 2,085,600 7.66 7.75 7.13 72,400 45,000 0.2
14/06/2022
7.66
 3,075,100 8.23 8.23 7.66 62,400 36,000 0.2
13/06/2022
8.23
 2,131,700 8.84 8.84 8.23 42,800 222,200 -1.5
10/06/2022
8.84
 1,317,400 8.99 8.99 8.78 25,700 16,700 0.1
09/06/2022
8.99
 1,037,300 9.02 9.05 8.90 49,900 300 0.4

Chính sách bảo mật | Điều khoản sử dụng |