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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |