Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/05/2021	5.35	651,000	5.34	5.37	5.33	17,000	0	0.2
20/05/2021	5.34	1,076,600	5.24	5.38	5.16	0	8,300	-0.1
19/05/2021	5.24	415,800	5.27	5.29	5.18	0	18,000	-0.2
18/05/2021	5.27	593,000	5.36	5.36	5.18	0	27,100	-0.2
17/05/2021	5.36	960,200	5.36	5.38	5.33	7,000	50,400	-0.4
14/05/2021	5.36	832,700	5.31	5.38	5.31	13,300	9,400	0.0
13/05/2021	5.31	841,700	5.39	5.41	5.31	0	6,800	-0.1
12/05/2021	5.39	681,000	5.33	5.39	5.30	61,600	500	0.5
11/05/2021	5.33	966,800	5.33	5.39	5.31	17,100	2,600	0.1
10/05/2021	5.33	1,253,100	5.30	5.40	5.13	11,200	27,100	-0.1
07/05/2021	5.30	1,148,800	5.41	5.42	5.27	0	8,900	-0.1
06/05/2021	5.41	2,031,900	5.51	5.56	5.35	0	23,900	-0.2
05/05/2021	5.51	2,286,000	5.30	5.58	5.32	37,700	0	0.3
04/05/2021	5.30	1,229,200	5.40	5.40	5.23	7,000	17,500	-0.1
29/04/2021	5.40	855,400	5.35	5.43	5.30	21,300	0	0.2
28/04/2021	5.35	1,163,600	5.27	5.35	5.24	0	100	-0.0
27/04/2021	5.27	1,335,800	5.38	5.40	5.07	0	4,900	-0.0
26/04/2021	5.38	586,800	5.53	5.56	5.18	700	2,800	-0.0
23/04/2021	5.53	1,332,200	5.48	5.53	5.30	23,700	2,900	0.2
22/04/2021	5.48	1,225,500	5.72	5.72	5.48	4,900	0	0.0
20/04/2021	5.72	1,109,800	5.84	5.90	5.70	300	2,100	-0.0
19/04/2021	5.84	1,199,700	5.65	5.86	5.58	5,500	10,200	-0.0
16/04/2021	5.65	1,400,400	5.84	5.84	5.48	0	678,320	-6.6
15/04/2021	5.84	1,109,400	6.02	6.05	5.84	0	39,600	-0.4
14/04/2021	6.02	1,294,100	5.99	6.02	5.84	2,200	46,800	-0.4
13/04/2021	5.99	1,838,100	6.14	6.25	5.90	0	6,300	-0.1
12/04/2021	6.14	2,523,800	5.84	6.14	5.83	49,700	0	0.5
09/04/2021	5.84	1,725,600	5.84	5.86	5.81	32,900	0	0.3
08/04/2021	5.84	1,255,700	5.77	5.86	5.75	21,000	0	0.2
07/04/2021	5.77	1,160,900	5.79	5.79	5.72	0	18,400	-0.2
06/04/2021	5.79	1,172,000	5.89	5.90	5.75	8,100	31,000	-0.2
05/04/2021	5.89	1,118,500	5.87	5.92	5.81	0	38,000	-0.4
02/04/2021	5.87	2,475,400	5.78	5.96	5.84	300	23,500	-0.2
01/04/2021	5.78	1,866,200	5.53	5.78	5.50	24,200	0	0.2
31/03/2021	5.53	1,166,900	5.50	5.60	5.48	60,200	800	0.6
30/03/2021	5.50	833,400	5.53	5.57	5.18	50,700	22,200	0.3
29/03/2021	5.53	1,009,500	5.36	5.54	5.31	52,300	0	0.5
26/03/2021	5.36	661,500	5.43	5.43	5.12	19,800	5,000	0.1
25/03/2021	5.43	960,400	5.37	5.51	5.31	0	5,900	-0.1
24/03/2021	5.37	1,071,300	5.56	5.56	5.36	0	10,600	-0.1
23/03/2021	5.56	1,145,200	5.67	5.67	5.47	9,200	13,500	-0.0
22/03/2021	5.67	1,228,700	5.74	5.74	5.66	0	3,900	-0.0
19/03/2021	5.74	739,300	5.77	5.78	5.72	0	13,300	-0.1
18/03/2021	5.77	655,200	5.78	5.81	5.72	11,500	17,800	-0.1
17/03/2021	5.78	1,053,600	5.77	5.83	5.66	61,300	0	0.6
16/03/2021	5.77	1,203,300	5.82	5.82	5.69	500	7,700	-0.1
15/03/2021	5.82	1,157,500	5.87	5.90	5.82	4,900	6,900	-0.0
12/03/2021	5.87	1,544,600	5.90	6.05	5.87	0	50,600	-0.5
11/03/2021	5.90	1,710,500	5.78	5.95	5.77	7,200	4,800	0.0
10/03/2021	5.78	1,075,100	5.82	5.84	5.72	0	26,100	-0.3
09/03/2021	5.82	1,148,200	5.88	5.90	5.78	6,500	12,200	-0.1
08/03/2021	5.88	2,271,200	5.59	5.93	5.66	51,400	0	0.5
05/03/2021	5.59	916,600	5.56	5.60	5.52	0	24,000	-0.2
04/03/2021	5.56	2,007,200	5.43	5.78	5.47	20,200	1,100	0.2
03/03/2021	5.43	707,600	5.43	5.44	5.39	3,500	0	0.0
02/03/2021	5.43	1,231,200	5.47	5.53	5.41	0	8,800	-0.1
01/03/2021	5.47	1,439,300	5.18	5.48	5.17	75,500	1,400	0.7
26/02/2021	5.18	739,100	5.24	5.24	5.07	0	2,000	-0.0
25/02/2021	5.24	711,700	5.29	5.29	5.18	100	16,500	-0.1
24/02/2021	5.29	886,700	5.41	5.48	5.24	0	32,500	-0.3
23/02/2021	5.41	913,400	5.45	5.48	5.35	300	62,200	-0.6
22/02/2021	5.45	1,181,900	5.33	5.60	5.36	18,500	23,500	-0.0
19/02/2021	5.33	1,043,300	5.30	5.34	5.21	22,900	0	0.2
18/02/2021	5.30	1,143,000	5.28	5.36	5.21	12,800	0	0.1
17/02/2021	5.28	901,800	5.03	5.28	4.90	80,000	100	0.7
09/02/2021	5.03	805,800	5.05	5.12	4.95	0	800	-0.0
08/02/2021	5.05	819,200	5.24	5.24	4.94	1,000	7,600	-0.1
05/02/2021	5.24	857,700	5.19	5.33	5.03	0	44,400	-0.4
04/02/2021	5.19	778,400	5.36	5.36	5.08	3,400	33,100	-0.3
03/02/2021	5.36	1,516,100	5.05	5.38	5.00	1,000	50,800	-0.4
02/02/2021	5.05	967,300	4.88	5.06	4.65	80,600	4,500	0.6
01/02/2021	4.88	900,100	5.24	5.24	4.88	1,000	330,200	-2.8
29/01/2021	5.24	1,254,300	5.12	5.36	4.77	67,300	13,600	0.4
28/01/2021	5.12	1,137,400	5.50	5.50	5.12	10,100	100	0.1
27/01/2021	5.50	1,027,300	5.91	5.91	5.50	10,900	27,800	-0.2
26/01/2021	5.91	1,396,300	6.14	6.14	5.84	27,200	311,800	-2.8
25/01/2021	6.14	1,372,300	6.46	6.46	6.14	15,100	4,800	0.1
22/01/2021	6.46	2,022,000	6.79	6.79	6.37	64,800	38,400	0.3
21/01/2021	6.79	1,384,600	6.91	6.97	6.61	81,200	71,800	0.1
20/01/2021	6.91	1,162,500	7.03	7.03	6.55	140,600	122,100	0.2
19/01/2021	7.03	3,033,200	7.09	7.51	6.61	170,300	2,900	2.0
18/01/2021	7.09	1,825,800	7.06	7.09	6.94	210,800	12,100	2.3
15/01/2021	7.06	1,537,700	7.18	7.33	6.94	67,900	56,400	0.2
14/01/2021	7.18	1,774,500	6.91	7.21	6.85	153,600	0	1.8
13/01/2021	6.91	1,741,200	6.85	7.06	6.82	152,100	200	1.8
12/01/2021	6.85	2,165,100	6.91	6.94	6.70	124,600	61,600	0.7
11/01/2021	6.91	2,995,600	7.24	7.24	6.79	100,700	82,800	0.2
08/01/2021	7.24	1,413,900	7.21	7.33	7.06	48,800	67,100	-0.2
07/01/2021	7.21	2,654,300	7.15	7.45	7.09	20,300	14,200	0.1
06/01/2021	7.15	3,300,700	6.85	7.33	6.88	110,900	600	1.3
05/01/2021	6.85	1,768,700	6.85	6.91	6.79	22,900	0	0.3
04/01/2021	6.85	1,738,000	6.82	7.09	6.82	10,800	37,200	-0.3
31/12/2020	6.82	1,585,080	6.73	6.91	6.64	41,880	0	0.5
30/12/2020	6.73	1,799,390	7.00	7.00	6.55	27,590	2,780	0.3
29/12/2020	7.00	1,322,750	7.03	7.15	6.91	84,020	2,150	1.0
28/12/2020	7.03	2,314,230	6.61	7.06	6.61	0	40,160	-0.5
25/12/2020	6.61	2,417,740	6.19	6.61	5.96	19,140	27,970	-0.1
24/12/2020	6.19	831,470	6.31	6.46	5.90	0	45,840	-0.5
23/12/2020	6.31	1,569,550	6.31	6.73	6.31	23,000	170,670	-1.6
22/12/2020	6.31	1,827,110	5.92	6.31	5.92	0	10,940	-0.1

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-2.70	-26.09%	2,972,800	-85,900	-0.9	7.12 10.45 7.12
2 tháng (2026-01-12)	-2.75	-26.44%	11,259,300	-402,200	-4.1	7.12 10.45 7.12
3 tháng (2025-12-15)	-2.80	-26.79%	14,761,900	-461,000	-4.7	7.12 10.55 7.12
6 tháng (2025-09-15)	-4.10	-34.89%	41,701,700	-1,698,200	-18.8	7.12 12 7.12
12 tháng (2025-03-18)	-2.26	-22.81%	161,568,800	37,853,369	404.2	7.12 13 7.12
24 tháng (2024-03-25)	-7.90	-50.80%	230,023,400	37,630,619	399.0	5.85 15.70 7.12
36 tháng (2023-03-29)	0.64	9.13%	510,230,800	37,374,619	397.9	5.85 15.75 7.12
60 tháng (2021-04-08)	1.81	30.92%	1,642,884,100	37,790,532	402.0	2.52 20.70 7.12

CTCP Chứng khoán APG (apg)

THỐNG KÊ GIAO DỊCH