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)
08/06/2022
9.02
 1,052,700 8.75 9.10 8.75 141,500 5,600 1.2
07/06/2022
8.75
 1,610,600 9.08 9.08 8.48 103,400 140,800 -0.3
06/06/2022
9.08
 2,109,200 9.13 9.25 8.96 36,000 30,700 0.1
03/06/2022
9.13
 1,194,200 9.23 9.31 8.98 4,200 64,200 -0.5
02/06/2022
9.23
 1,475,600 9.60 9.60 9.23 22,400 34,500 -0.1
01/06/2022
9.60
 1,462,200 9.75 9.80 9.40 25,400 31,400 -0.1
31/05/2022
9.75
 1,674,100 9.80 9.87 9.66 140,800 38,900 1.0
30/05/2022
9.80
 1,911,700 9.77 9.90 9.70 137,300 16,200 1.2
27/05/2022
9.77
 1,657,500 9.73 9.88 9.68 138,100 12,600 1.2
26/05/2022
9.73
 2,642,600 9.64 9.93 9.61 50,200 51,500 -0.0
25/05/2022
9.64
 2,660,700 9.19 9.65 9.20 148,400 20,500 1.2
24/05/2022
9.19
 1,233,800 9.20 9.43 8.60 27,900 96,700 -0.6
23/05/2022
9.20
 1,315,400 9.50 9.75 9.05 24,600 40,200 -0.1
20/05/2022
9.50
 1,489,400 9.45 9.65 9.40 34,100 38,200 -0.0
19/05/2022
9.45
 1,544,600 9.63 9.63 9 57,600 20,000 0.4
18/05/2022
9.63
 1,835,700 9.63 9.99 9.60 146,200 11,200 1.3
17/05/2022
9.63
 1,998,600 9 9.63 8.90 143,900 13,300 1.3
16/05/2022
9
 1,033,300 8.80 9.29 8.88 84,500 1,200 0.7
13/05/2022
8.80
 2,452,200 9.04 9.25 8.41 117,600 43,200 0.6
12/05/2022
9.04
 1,689,100 9.72 9.72 9.04 3,200 55,900 -0.5
11/05/2022
9.72
 866,400 9.60 9.90 9.55 31,200 29,700 0.0
10/05/2022
9.60
 2,047,300 9.44 9.60 8.79 159,300 21,900 1.3
09/05/2022
9.44
 1,296,500 10.15 10.15 9.44 63,700 87,600 -0.2
06/05/2022
10.15
 1,685,900 10.90 10.90 10.15 175,500 21,700 1.6
05/05/2022
10.90
 1,346,300 11.20 11.25 10.55 26,800 54,700 -0.3
04/05/2022
11.20
 2,009,600 11.40 11.55 10.95 96,600 195,300 -1.1
29/04/2022
11.40
 2,196,200 10.85 11.45 10.80 129,800 11,100 1.3
28/04/2022
10.85
 2,317,000 10.55 11.10 10.60 145,800 73,700 0.8
27/04/2022
10.55
 2,139,600 10.40 10.80 10.10 28,100 125,000 -1.0
26/04/2022
10.40
 3,548,600 9.72 10.40 9.04 374,800 87,200 2.7
25/04/2022
9.72
 4,089,500 10.45 10.90 9.72 288,700 541,800 -2.6
22/04/2022
10.45
 6,044,400 11.20 11.20 10.45 131,300 97,000 0.4
21/04/2022
11.20
 215,500 12 12 11.20 7,800 0 0.1
20/04/2022
12
 3,115,400 12.90 12.90 12 250,600 12,000 2.9
19/04/2022
12.90
 2,689,400 13.85 13.85 12.90 7,900 0 0.1
18/04/2022
13.85
 3,771,600 14.85 14.85 13.85 90,100 18,900 1.0
15/04/2022
14.85
 2,144,100 15.60 15.60 14.85 7,400 3,100 0.1
14/04/2022
15.60
 1,574,500 15.50 16 15.60 200 2,600 -0.0
13/04/2022
15.50
 1,461,000 15.65 15.65 14.65 300 65,200 -1.0
12/04/2022
15.65
 3,405,200 15.85 16.15 14.75 2,500 165,400 -2.5
08/04/2022
15.85
 1,638,500 16.20 16.55 15.80 8,400 23,700 -0.2
07/04/2022
16.20
 2,403,600 16.70 16.80 16.20 100 92,000 -1.5
06/04/2022
16.70
 2,591,200 16.85 16.85 16.35 4,200 44,700 -0.7
05/04/2022
16.85
 2,590,700 17 17.20 16.80 56,000 25,300 0.5
04/04/2022
17
 2,427,800 16.30 17.15 16.30 105,100 7,600 1.7
01/04/2022
16.30
 2,610,900 15.85 16.50 15.55 119,900 84,600 0.6
31/03/2022
15.85
 3,468,000 16.70 16.95 15.70 24,600 118,900 -1.6
30/03/2022
16.70
 2,539,200 17.10 17.10 16.55 79,600 42,300 0.6
29/03/2022
17.10
 1,993,100 16.95 17.25 16.90 58,700 3,700 0.9
28/03/2022
16.95
 3,744,600 17.30 17.30 16.60 61,800 46,500 0.3
25/03/2022
17.30
 2,566,000 17.40 17.45 17.20 249,100 42,600 3.6
24/03/2022
17.40
 2,419,900 17.55 17.75 17.35 8,100 145,000 -2.4
23/03/2022
17.55
 3,786,300 17.30 17.80 17.35 20,000 7,700 0.2
22/03/2022
17.30
 2,904,400 17.10 17.40 17.10 95,500 22,500 1.3
21/03/2022
17.10
 2,058,900 17.10 17.30 17.05 78,800 1,200 1.3
18/03/2022
17.10
 2,576,300 16.85 17.30 16.70 26,500 11,200 0.3
17/03/2022
16.85
 2,062,300 16.90 17.20 16.75 8,000 2,200 0.1
16/03/2022
16.90
 3,464,700 16.75 16.95 16.70 17,100 0 0.3
15/03/2022
16.75
 2,607,700 16.55 17 16.45 30,100 2,000 0.5
14/03/2022
16.55
 2,779,600 17.10 17.10 16.30 5,500 2,500 0.0
11/03/2022
17.10
 3,464,700 17.70 17.70 17 46,600 38,900 0.2
10/03/2022
17.70
 1,723,400 17.55 18 17.65 23,800 25,500 -0.0
09/03/2022
17.55
 4,675,300 17.80 18.20 17.25 2,200 94,000 -1.6
08/03/2022
17.80
 11,401,300 18 18.40 17.80 31,500 162,500 -2.4
07/03/2022
18
 9,294,400 18.20 18.25 17.90 91,600 29,400 1.1
04/03/2022
18.20
 5,995,600 18 18.60 18 27,400 149,700 -2.2
03/03/2022
18
 8,849,100 18.35 18.35 17.70 70,400 27,500 0.8
02/03/2022
18.35
 1,610,100 18.80 18.90 18 96,700 32,100 1.2
01/03/2022
18.80
 1,533,400 18.75 19.05 18.55 51,900 1,600 0.9
28/02/2022
18.75
 1,098,400 19 19.20 18.65 9,100 29,500 -0.4
25/02/2022
19
 1,812,700 18.50 19.25 18.50 93,200 12,100 1.5
24/02/2022
18.50
 3,239,100 19.30 19.60 17.95 84,300 66,900 0.4
23/02/2022
19.30
 1,586,300 19.35 19.50 19 28,200 0 0.5
22/02/2022
19.35
 1,847,900 19.50 19.80 19.05 21,700 5,000 0.3
21/02/2022
19.50
 4,155,600 18.70 19.65 18.75 76,400 0 1.5
18/02/2022
18.70
 1,472,300 18.35 18.80 18.20 25,200 5,400 0.4
17/02/2022
18.35
 647,600 18.50 18.65 18.35 23,500 3,200 0.4
16/02/2022
18.50
 884,900 18.50 18.60 18.20 7,400 5,300 0.0
15/02/2022
18.50
 902,300 18.65 18.80 18 0 35,700 -0.7
14/02/2022
18.65
 892,100 19 19 18.30 21,800 4,900 0.3
11/02/2022
19
 2,017,900 17.90 19 17.95 79,200 3,000 1.4
10/02/2022
17.90
 707,600 17.95 18 17.85 6,000 3,000 0.1
09/02/2022
17.95
 809,200 17.90 18.05 17.85 19,500 2,000 0.3
08/02/2022
17.90
 462,800 18 18.10 17.80 3,500 1,200 0.0
07/02/2022
18
 608,300 17.40 18 17.55 52,800 0 0.9
28/01/2022
17.40
 516,000 17.30 17.50 17.10 8,900 37,700 -0.5
27/01/2022
17.30
 680,000 17.30 17.70 17 900 3,000 -0.0
26/01/2022
17.30
 530,500 17.10 17.60 16.95 15,000 0 0
25/01/2022
17.10
 828,600 17.05 17.25 16.40 50,500 18,600 0.5
24/01/2022
17.05
 1,088,000 18.30 18.40 17.05 36,600 50,700 -0.2
21/01/2022
18.30
 824,100 17.90 18.50 17.90 18,000 100,100 -1.5
20/01/2022
17.90
 796,500 16.80 18.20 17.45 64,900 18,300 0.8
19/01/2022
16.80
 656,800 16.65 17.50 16.65 14,300 10,400 0.1
18/01/2022
16.65
 1,487,700 18.60 18.60 16.65 138,100 10,000 2.2
17/01/2022
18.60
 1,053,300 19.20 19.40 18.50 9,500 53,000 -0.8
14/01/2022
19.20
 1,019,000 19.20 19.30 18.65 29,400 18,000 0.2
13/01/2022
19.20
 1,382,100 19.80 20.10 18.90 26,000 60,200 -0.7
12/01/2022
19.80
 1,794,600 19.50 19.90 18.80 5,500 1,400 0.1
11/01/2022
19.50
 1,350,900 19.70 20.10 19 29,500 1,600 0.6
10/01/2022
19.70
 2,747,100 20.30 20.95 19.50 24,800 62,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |