CTCP Chứng khoán APG (apg)

4.57
-0.01
(-0.22%)
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
(2026-06-29) 		-0.13 -2.74% 8,234,300 -12,910 0
4.45
5.29
4.58
2 tháng
(2026-05-29) 		0.14 3.12% 21,208,200 12,490 0
4.24
5.77
4.58
3 tháng
(2026-04-29) 		-0.27 -5.52% 26,184,400 -51,410 0
4.24
5.77
4.58
6 tháng
(2026-01-29) 		-5.83 -55.79% 72,116,000 -62,610 -0.0
4.24
10.45
4.58
12 tháng
(2025-08-04) 		-7.28 -61.18% 140,069,500 -1,742,510 -20.4
4.24
12.95
4.58
24 tháng
(2024-08-07) 		-5.88 -56% 282,897,700 38,248,209 408.2
4.24
13
4.58
36 tháng
(2023-08-14) 		-5.83 -55.79% 448,679,000 36,855,209 392.8
4.24
15.75
4.58
60 tháng
(2021-08-23) 		-7.29 -61.21% 1,531,507,500 38,277,942 407.2
2.52
20.70
4.58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
5.91
 2,938,000 5.71 5.91 5.50 91,500 15,800 0.4
12/12/2022
5.71
 4,640,800 5.85 6.07 5.68 31,300 297,500 -1.5
09/12/2022
5.85
 5,134,500 5.54 5.85 5.54 63,800 240,400 -1.0
08/12/2022
5.54
 4,701,500 5.18 5.54 5.20 271,500 11,900 1.4
07/12/2022
5.18
 9,283,200 5.56 5.56 5.18 122,000 241,100 -0.6
06/12/2022
5.56
 9,372,200 5.97 6.10 5.56 8,600 235,000 -1.3
05/12/2022
5.97
 7,758,700 5.58 5.97 5.80 40,500 340,800 -1.8
02/12/2022
5.58
 4,750,300 5.22 5.58 5.22 81,200 84,000 -0.0
01/12/2022
5.22
 2,632,000 4.88 5.22 4.99 105,400 1,700 0.5
30/11/2022
4.88
 2,637,000 4.57 4.88 4.55 18,700 56,500 -0.2
29/11/2022
4.57
 7,589,600 4.28 4.57 4.28 95,501 182,330 -0.4
28/11/2022
4.28
 1,229,400 4 4.28 4.28 35,100 500 0.1
25/11/2022
4
 1,853,100 3.74 4 3.96 11,000 300 0.0
24/11/2022
3.74
 2,733,600 3.50 3.74 3.39 63,600 30,100 0.1
23/11/2022
3.50
 3,962,600 3.50 3.74 3.40 11,100 193,200 -0.6
22/11/2022
3.50
 875,000 3.28 3.50 3.50 0 0 0.1
21/11/2022
3.28
 448,300 3.07 3.28 3.28 0 0 0.1
18/11/2022
3.07
 2,974,600 2.87 3.07 2.91 17,500 1,000 0.1
17/11/2022
2.87
 1,626,100 2.69 2.87 2.80 3,400 0 0.0
16/11/2022
2.69
 4,316,200 2.52 2.69 2.40 179,700 2,000 0.5
15/11/2022
2.52
 2,610,200 2.66 2.67 2.48 274,200 0 0.7
14/11/2022
2.66
 1,399,100 2.85 2.85 2.66 174,096 0 0.5
11/11/2022
2.85
 1,436,200 3.06 3.17 2.85 36,100 6,300 0.1
10/11/2022
3.06
 1,136,700 3.29 3.29 3.06 13,000 22,100 -0.0
09/11/2022
3.29
 567,800 3.21 3.37 3.21 39,800 0 0.1
08/11/2022
3.21
 936,000 3.34 3.38 3.15 131,500 0 0.4
07/11/2022
3.34
 1,863,300 3.59 3.65 3.34 18,600 53,000 -0.1
04/11/2022
3.59
 1,679,400 3.85 3.85 3.59 2,700 41,600 -0.1
03/11/2022
3.85
 886,700 3.94 3.94 3.70 59,600 66,400 -0.0
02/11/2022
3.94
 442,800 3.97 3.99 3.86 33,006 35,100 -0.0
01/11/2022
3.97
 1,726,000 3.98 4.06 3.88 18,300 262,900 -1.0
31/10/2022
3.98
 853,800 3.99 4.01 3.74 65,700 30,500 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |