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)
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
17/08/2021
9.13
 832,600 8.54 9.13 9.13 0 2,800 -0.0
16/08/2021
8.54
 651,000 7.99 8.54 8.54 0 1,000 -0.0
13/08/2021
7.99
 6,173,300 7.47 7.99 7.50 96,900 38,400 0.7
12/08/2021
7.47
 2,542,500 7.50 7.57 7.36 0 96,600 -1.0
11/08/2021
7.50
 3,590,500 7.22 7.54 7.15 22,200 6,300 0.2
10/08/2021
7.22
 2,454,500 7.29 7.40 7.12 6,000 109,600 -1.1
09/08/2021
7.29
 2,289,000 7.15 7.36 7.05 10,700 65,900 -0.6
06/08/2021
7.15
 2,696,900 6.90 7.29 6.91 20,700 54,500 -0.4
05/08/2021
6.90
 1,480,100 6.88 6.90 6.79 48,200 7,600 0.4
04/08/2021
6.88
 1,860,300 6.76 6.95 6.72 106,000 0 1.0
03/08/2021
6.76
 1,512,900 6.75 6.77 6.70 38,700 30,400 0.1
02/08/2021
6.75
 1,577,000 6.74 6.77 6.70 8,100 73,500 -0.6
30/07/2021
6.74
 1,446,800 6.73 6.79 6.70 18,000 22,900 -0.0
29/07/2021
6.73
 896,000 6.70 6.81 6.70 31,500 24,600 0.1
28/07/2021
6.70
 1,610,700 6.64 6.80 6.59 29,600 21,400 0.1
27/07/2021
6.64
 1,084,000 6.58 6.72 6.54 85,600 0 0.8
26/07/2021
6.58
 462,900 6.58 6.74 6.40 9,300 6,800 0.0
23/07/2021
6.58
 1,166,900 6.74 6.76 6.56 19,900 5,400 0.1
22/07/2021
6.74
 1,446,700 6.47 6.86 6.46 45,600 0 0.4
21/07/2021
6.47
 1,008,200 6.49 6.60 6.43 0 21,000 -0.2
20/07/2021
6.49
 1,473,800 6.34 6.49 6.19 67,600 15,900 0.5
19/07/2021
6.34
 1,760,600 6.81 6.81 6.34 0 65,800 -0.6
16/07/2021
6.81
 947,200 6.88 7.01 6.81 0 86,300 -0.9
15/07/2021
6.88
 1,107,100 6.77 6.95 6.53 58,100 3,300 0.5
14/07/2021
6.77
 870,200 6.81 6.93 6.63 7,100 21,700 -0.1
13/07/2021
6.81
 1,169,100 6.63 6.88 6.25 94,900 0 0.9
12/07/2021
6.63
 2,184,100 7.08 7.08 6.59 16,700 8,900 0.1
09/07/2021
7.08
 1,283,200 7.19 7.26 6.95 30,000 0 0.3
08/07/2021
7.19
 1,125,300 7.15 7.50 7.05 23,300 9,200 0.2
07/07/2021
7.15
 1,819,800 7.12 7.29 6.81 79,100 1,000 0.8
06/07/2021
7.12
 2,195,800 7.64 7.71 7.12 3,000 139,200 -1.5
05/07/2021
7.64
 1,514,800 7.78 7.78 7.50 9,200 21,700 0
02/07/2021
7.78
 2,379,500 7.78 7.92 7.64 0 32,000 -0.4
01/07/2021
7.78
 3,569,200 7.47 7.88 7.36 69,000 31,800 0.4
30/06/2021
7.47
 1,052,300 7.64 7.64 7.43 19,700 0 0.2
29/06/2021
7.64
 3,620,500 7.50 7.81 7.40 72,900 26,000 0.5
28/06/2021
7.50
 2,182,200 7.61 7.74 7.43 3,700 60,600 -0.6
25/06/2021
7.61
 2,603,800 7.15 7.64 7.05 34,300 5,700 0.3

Chính sách bảo mật | Điều khoản sử dụng |