CTCP Chứng khoán APG (apg)

4.65
-0.08
(-1.69%)
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
(2026-08-12) 		-0.22 -4.44% 4,216,700 -43,000 0
4.65
5.03
4.65
2 tháng
(2026-07-13) 		-0.22 -4.44% 10,025,800 -9,900 0
4.45
5.04
4.65
3 tháng
(2026-06-15) 		-0.50 -9.56% 26,049,200 -12,310 0
4.45
5.77
4.65
6 tháng
(2026-03-16) 		-1.90 -28.66% 74,456,700 30,790 0.9
4.24
6.67
4.65
12 tháng
(2025-09-16) 		-6.97 -59.57% 115,958,200 -1,665,010 -17.9
4.24
12
4.65
24 tháng
(2024-09-23) 		-5.07 -51.73% 286,070,900 38,301,209 408.8
4.24
13
4.65
36 tháng
(2023-09-27) 		-5.09 -51.83% 386,261,900 36,797,509 392.4
4.24
15.75
4.65
60 tháng
(2021-10-07) 		-7.29 -60.63% 1,440,493,400 37,925,542 404.7
2.52
20.70
4.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/01/2022
20.30
 2,288,200 20.10 20.85 20.20 10,700 0 0.2
06/01/2022
20.10
 2,629,200 20.40 20.40 19.85 1,300 0 0.0
05/01/2022
20.40
 2,523,000 20.70 20.95 20.30 30,800 0 0.6
04/01/2022
20.70
 1,547,300 20.65 20.80 20.45 8,900 1,400 0.2
31/12/2021
20.65
 2,599,800 20.65 21.80 20.65 700 0 0.0
30/12/2021
20.65
 3,310,200 19.30 20.65 19.50 40,300 1,200 0.8
29/12/2021
19.30
 1,442,800 19.20 19.50 18.50 12,500 0 0.2
28/12/2021
19.20
 1,203,400 19.50 19.60 19.05 6,000 800 0.1
27/12/2021
19.50
 1,380,600 19.30 19.90 19.20 49,500 9,200 0.8
24/12/2021
19.30
 1,299,900 19.25 19.40 18.75 0 0 0
23/12/2021
19.25
 1,793,300 19.35 19.60 18.60 1,500 500 0
22/12/2021
19.35
 1,643,500 19.70 19.90 19.20 0 0 0
21/12/2021
19.70
 1,776,300 20.10 20.25 19.70 500 600 -0.0
20/12/2021
20.10
 1,800,500 19.75 20.40 19.75 500 9,000 -0.2
17/12/2021
19.75
 2,748,700 18.75 20 18.70 0 4,200 -0.1
16/12/2021
18.75
 1,051,200 18.90 19 18.65 600 2,500 -0.0
15/12/2021
18.90
 951,200 18.85 18.95 18.70 1,500 0 0.0
14/12/2021
18.85
 1,314,000 19.10 19.10 18.85 0 0 0
13/12/2021
19.10
 1,325,700 19.10 19.40 18.60 16,100 500 0.3
10/12/2021
19.10
 982,800 19.20 19.40 18.95 100 39,200 -0.8
09/12/2021
19.20
 1,125,100 18.90 19.20 18.55 100 25,700 -0.5
08/12/2021
18.90
 1,359,400 19.30 19.40 18.85 1,300 3,200 -0.0
07/12/2021
19.30
 1,624,100 18.95 19.75 18.50 300 76,500 -1.5
06/12/2021
18.95
 2,931,400 20.35 20.35 18.95 0 211,000 -4.1
03/12/2021
20.35
 3,044,900 19.05 20.35 20 1,000 39,300 -0.8
02/12/2021: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
02/12/2021
19.05
 276,700 17.85 19.05 19.05 0 10,300 -0.2
01/12/2021
17.85
 4,844,300 18.06 18.27 17.71 40,600 2,000 1.0
30/11/2021
18.06
 3,900,400 18.41 18.65 18.06 100,100 0 2.7
29/11/2021
18.41
 3,868,200 18.06 18.48 17.43 104,100 33,200 1.9
26/11/2021
18.06
 3,525,900 18.68 18.75 17.85 26,800 10,800 0.4
25/11/2021
18.68
 3,426,000 18.89 19.10 18.13 15,200 14,400 0.0
24/11/2021
18.89
 2,653,400 18.30 19.10 18.68 25,400 1,000 0.7
23/11/2021
18.30
 3,399,600 17.43 18.48 17.50 26,800 7,800 0.5
22/11/2021
17.43
 4,984,600 16.32 17.43 16.67 12,700 41,500 -0.7
19/11/2021
16.32
 5,020,700 17.54 18.34 16.32 7,300 9,100 -0.0
18/11/2021
17.54
 4,443,600 16.39 17.54 16.50 3,600 5,200 -0.0
17/11/2021
16.39
 2,931,700 15.77 16.46 15.45 36,000 17,400 0.4
16/11/2021
15.77
 3,401,000 14.97 15.91 15.14 18,500 20,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |