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) 		-0.17 -3.58% 8,459,000 4,790 0
4.45
5.29
4.57
2 tháng
(2026-06-01) 		0.02 0.44% 21,130,400 29,890 0
4.24
5.77
4.57
3 tháng
(2026-05-04) 		-0.39 -7.85% 26,184,300 -28,710 0
4.24
5.77
4.57
6 tháng
(2026-01-30) 		-5.87 -56.17% 71,888,500 -10,510 0.4
4.24
10.45
4.57
12 tháng
(2025-08-04) 		-7.32 -61.51% 140,294,200 -1,724,810 -20.4
4.24
12.95
4.57
24 tháng
(2024-08-08) 		-5.82 -55.96% 283,062,400 38,264,909 408.2
4.24
13
4.57
36 tháng
(2023-08-14) 		-5.87 -56.17% 448,903,700 36,872,909 392.8
4.24
15.75
4.57
60 tháng
(2021-08-24) 		-6.78 -59.67% 1,529,856,500 38,292,342 407.2
2.52
20.70
4.57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |