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)
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
15/11/2021
14.97
 3,856,800 14.00 14.97 14.38 69,600 4,500 1.4
12/11/2021
14.00
 2,301,900 13.79 14.03 13.44 30,600 2,000 0.6
11/11/2021
13.79
 2,042,200 13.82 13.89 13.34 500 5,200 -0.1
10/11/2021
13.82
 2,425,700 13.68 13.89 13.68 2,200 9,500 -0.1
09/11/2021
13.68
 1,983,100 13.54 13.93 13.51 200 2,000 -0.0
08/11/2021
13.54
 2,225,700 13.54 13.72 13.34 40,700 2,400 0.7
05/11/2021
13.54
 1,719,200 13.54 13.86 13.27 4,900 27,300 -0.4
04/11/2021
13.54
 2,320,200 13.20 13.89 12.85 14,400 23,700 -0.3
03/11/2021
13.20
 4,503,300 13.44 14.38 12.99 21,500 151,500 -2.6
02/11/2021
13.44
 2,854,100 12.57 13.44 12.78 42,600 0 0.8
01/11/2021
12.57
 2,768,200 12.05 12.75 12.02 79,000 4,000 1.4
29/10/2021
12.05
 2,293,600 12.22 12.33 12.02 25,900 37,000 -0.2
28/10/2021
12.22
 1,829,600 12.29 12.43 12.22 5,300 23,000 -0.3
27/10/2021
12.29
 2,173,800 12.36 12.40 12.15 14,500 0 0.3
26/10/2021
12.36
 962,300 12.54 12.57 12.26 200 44,700 -0.8
25/10/2021
12.54
 2,144,800 12.50 12.64 12.15 2,300 37,100 -0.6
22/10/2021
12.50
 1,983,700 12.33 12.54 12.15 32,500 15,300 0.3
21/10/2021
12.33
 1,377,000 12.29 12.47 11.98 3,500 89,900 -1.5
20/10/2021
12.29
 1,786,500 12.57 13.06 12.12 10,500 141,400 -2.4
19/10/2021
12.57
 2,103,800 12.26 12.85 12.29 32,100 23,500 0.2
18/10/2021
12.26
 1,767,100 12.61 12.61 12.09 17,200 97,300 -1.4
15/10/2021
12.61
 2,596,900 12.88 13.61 12.29 9,300 123,500 -2.1
14/10/2021
12.88
 2,578,600 12.05 12.88 12.09 70,100 1,000 1.2
13/10/2021
12.05
 1,741,300 11.95 12.43 11.91 17,500 125,300 -1.9
12/10/2021
11.95
 1,882,100 11.63 12.12 11.46 33,400 16,400 0.3
11/10/2021
11.63
 1,613,100 11.63 11.91 11.63 31,000 17,200 0.2
08/10/2021
11.63
 2,053,500 12.02 12.05 11.63 102,900 66,900 0.6
07/10/2021
12.02
 1,476,300 12.02 12.29 11.95 69,200 0 1.2
06/10/2021
12.02
 1,151,700 11.95 12.19 11.81 12,200 33,400 -0.4
05/10/2021
11.95
 2,907,600 11.81 12.22 11.18 88,000 4,600 1.4
04/10/2021
11.81
 4,106,500 12.29 12.36 11.46 234,300 2,300 4.0
01/10/2021
12.29
 2,989,500 12.99 13.75 12.29 33,300 0 0.6
30/09/2021
12.99
 1,352,300 12.15 12.99 12.50 36,400 300 0.7
29/09/2021
12.15
 6,699,100 12.88 13.23 12.02 201,300 16,400 3.3
28/09/2021
12.88
 147,200 13.82 13.82 12.88 0 0 0
27/09/2021
13.82
 332,500 14.83 14.83 13.82 0 0 0
24/09/2021
14.83
 592,400 15.94 15.94 14.83 0 1,000 -0.0
23/09/2021
15.94
 2,982,300 17.12 17.12 15.94 200 9,900 -0.2
22/09/2021
17.12
 4,851,400 18.41 18.41 17.12 3,000 3,000 0.0
21/09/2021
18.41
 2,183,400 18.41 19.03 17.61 5,000 7,800 -0.1
20/09/2021
18.41
 5,028,000 17.22 18.41 17.36 16,600 2,400 0.4
17/09/2021
17.22
 6,019,100 18.51 18.51 17.22 10,000 30,700 -0.5
16/09/2021
18.51
 7,122,800 19.90 20.84 18.51 15,400 187,100 -5.0
15/09/2021
19.90
 3,209,100 18.61 19.90 18.06 7,800 49,600 -1.2
14/09/2021
18.61
 5,005,400 17.40 18.61 17.57 10,200 44,300 -0.9
13/09/2021
17.40
 1,787,100 16.29 17.40 17.40 0 0 0
10/09/2021
16.29
 1,621,200 15.25 16.29 16.18 15,400 8,600 0.2
09/09/2021
15.25
 4,955,200 14.27 15.25 13.96 82,400 63,800 0.5
08/09/2021
14.27
 4,308,000 14.27 15.07 13.89 3,000 231,400 -4.8
07/09/2021
14.27
 4,855,700 13.37 14.27 13.54 2,300 23,600 -0.4
06/09/2021
13.37
 1,686,900 12.50 13.37 13.37 100 300 -0.0
01/09/2021
12.50
 3,914,000 11.70 12.50 11.53 117,700 46,000 1.3
31/08/2021
11.70
 2,546,200 11.91 12.09 11.67 300 44,000 -0.7
30/08/2021
11.91
 2,224,400 11.81 12.05 11.39 3,400 0 0.1
27/08/2021
11.81
 2,022,300 11.32 11.98 10.83 60,000 19,800 0.7
26/08/2021
11.32
 3,054,300 10.59 11.32 10.70 103,800 1,100 1.7
25/08/2021
10.59
 3,001,300 11.36 11.39 10.59 74,200 1,600 1.1
24/08/2021
11.36
 3,787,800 11.91 12.54 11.18 72,100 21,600 0.8
23/08/2021
11.91
 1,875,700 11.15 11.91 11.29 3,600 300 0.1
20/08/2021
11.15
 4,220,300 10.42 11.15 10.66 10,900 12,700 -0.0
19/08/2021
10.42
 6,576,600 9.76 10.42 9.86 50,000 25,000 0.3
18/08/2021
9.76
 1,053,500 9.13 9.76 9.76 0 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |