CTCP Chứng khoán APG (apg)

7.12
0
(0%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
5.92
 1,493,240 5.90 5.99 5.87 0 59,840 -0.6
18/12/2020
5.90
 1,250,620 5.95 6.05 5.84 22,950 28,660 -0.1
17/12/2020
5.95
 1,365,990 5.95 5.96 5.88 10,780 27,380 -0.2
16/12/2020
5.95
 1,235,720 6.05 6.11 5.95 30,460 15,890 0.2
15/12/2020
6.05
 1,310,280 5.91 6.08 5.91 11,000 22,550 -0.1
14/12/2020
5.91
 1,119,720 5.95 6.08 5.90 34,780 23,430 0.1
11/12/2020
5.95
 927,190 5.96 5.96 5.90 0 5,020 -0.1
10/12/2020
5.96
 1,277,220 6.08 6.19 5.96 26,090 15,790 0.1
09/12/2020
6.08
 1,024,010 5.90 6.14 5.96 26,000 100,000 -0.7
08/12/2020
5.90
 1,110,830 5.90 5.95 5.86 0 34,630 -0.3
07/12/2020
5.90
 1,125,460 5.94 6.08 5.89 10,990 10,880 0.0
04/12/2020
5.94
 614,110 5.96 6.08 5.84 9,300 0 0.1
03/12/2020
5.96
 1,191,850 5.96 6.14 5.96 31,570 0 0.3
02/12/2020
5.96
 789,240 6.14 6.14 5.90 51,000 11,520 0.4
01/12/2020
6.14
 791,590 6.14 6.14 5.93 0 9,750 -0.1
30/11/2020
6.14
 704,370 6.34 6.37 6.14 700 32,510 -0.3
27/11/2020
6.34
 647,910 6.28 6.43 6.31 24,380 960 0.3
26/11/2020
6.28
 1,087,470 5.94 6.28 5.96 42,900 0 0.4
25/11/2020
5.94
 585,340 5.84 5.96 5.84 41,860 0 0.4
24/11/2020
5.84
 895,730 5.84 5.84 5.65 16,020 5,360 0.1
23/11/2020
5.84
 610,840 5.90 5.96 5.84 0 29,220 -0.3
20/11/2020
5.90
 925,410 5.90 5.96 5.90 4,310 2,990 0.0
19/11/2020
5.90
 935,000 5.94 6.02 5.90 8,990 13,350 -0.0
18/11/2020
5.94
 807,760 5.96 5.96 5.84 0 3,370 -0.0
17/11/2020
5.96
 1,014,350 5.90 5.96 5.78 10,250 21,430 -0.1
16/11/2020
5.90
 802,380 5.96 6.08 5.90 0 18,470 -0.2
13/11/2020
5.96
 893,290 6.08 6.08 5.90 0 37,540 -0.4
12/11/2020
6.08
 847,430 6.08 6.19 5.93 2,000 32,600 -0.3
11/11/2020
6.08
 1,137,200 6.08 6.14 5.93 0 17,110 -0.2
10/11/2020
6.08
 634,200 6.11 6.19 6.02 0 27,740 -0.3
09/11/2020
6.11
 659,950 6.08 6.14 6.02 200 0 0.0
06/11/2020
6.08
 508,200 6.14 6.19 6.08 850 0 0.0
05/11/2020
6.14
 622,300 6.19 6.19 6.11 11,560 0 0.1
04/11/2020
6.19
 719,690 6.14 6.19 6.08 38,960 0 0.4
03/11/2020
6.14
 568,380 6.08 6.14 6.08 44,520 0 0.5
02/11/2020
6.08
 693,770 6.02 6.14 6.02 20,450 0 0.2
30/10/2020
6.02
 706,130 6.02 6.05 5.90 0 9,330 -0.1
29/10/2020
6.02
 619,760 6.02 6.02 5.81 0 15,460 -0.2
28/10/2020
6.02
 830,900 6.02 6.02 5.78 0 58,140 -0.6
27/10/2020
6.02
 859,190 6.05 6.08 5.90 0 1,570 -0.0
26/10/2020
6.05
 787,260 6.08 6.11 5.96 0 0 0
23/10/2020
6.08
 1,017,620 6.02 6.14 6.05 0 1,480 -0.0
22/10/2020
6.02
 724,670 6.11 6.11 5.99 0 12,940 -0.1
21/10/2020
6.11
 713,770 6.02 6.11 5.99 0 10,960 -0.1
20/10/2020
6.02
 610,390 6.14 6.14 5.99 0 12,810 -0.1
19/10/2020
6.14
 859,190 6.17 6.19 6.14 0 480 -0.0
16/10/2020
6.17
 669,750 6.17 6.25 6.14 0 0 0
15/10/2020
6.17
 843,610 6.19 6.19 6.08 0 2,990 -0.0
14/10/2020
6.19
 664,570 6.19 6.19 6.14 0 1,070 -0.0
13/10/2020
6.19
 545,870 6.19 6.22 6.14 0 1,890 -0.0
12/10/2020
6.19
 830,340 6.19 6.22 6.08 0 15,730 -0.2
09/10/2020
6.19
 795,610 6.19 6.28 6.17 0 0 0
08/10/2020
6.19
 943,740 6.37 6.40 6.08 0 4,920 -0.1
07/10/2020
6.37
 1,129,670 6.49 6.58 6.37 0 39,750 -0.4
06/10/2020
6.49
 689,430 6.43 6.58 6.43 22,590 21,670 0.0
05/10/2020
6.43
 1,064,300 6.14 6.49 6.17 74,760 0 0.8
02/10/2020
6.14
 825,330 6.05 6.17 6.05 51,750 0 0.5
01/10/2020
6.05
 1,338,090 6.05 6.08 5.96 2,080 5,380 -0.0
30/09/2020
6.05
 1,032,780 6.05 6.08 5.84 0 35,170 -0.4
29/09/2020
6.05
 719,960 6.14 6.17 6.02 0 17,130 -0.2
28/09/2020
6.14
 805,490 6.17 6.19 6.05 0 8,090 -0.1
25/09/2020
6.17
 907,050 6.19 6.19 6.02 4,030 2,760 0.0
24/09/2020
6.19
 1,100,230 6.19 6.19 5.84 1,210 0 0.0
23/09/2020
6.19
 1,044,420 6.25 6.31 6.05 0 21,850 -0.2
22/09/2020
6.25
 671,800 6.34 6.34 6.08 0 44,340 -0.5
21/09/2020
6.34
 645,860 6.31 6.49 6.31 0 4,400 -0.0
18/09/2020
6.31
 624,220 6.43 6.43 6.31 0 7,320 -0.1
17/09/2020
6.43
 961,960 6.46 6.46 6.31 0 27,690 -0.3
16/09/2020
6.46
 1,135,060 6.52 6.55 6.31 0 41,340 -0.4
15/09/2020
6.52
 844,830 6.52 6.61 6.43 13,700 24,160 -0.1
14/09/2020
6.52
 801,090 6.46 6.58 6.43 29,030 0 0.3
11/09/2020
6.46
 923,040 6.49 6.61 6.37 13,140 0 0.1
10/09/2020
6.49
 645,840 6.49 6.58 6.46 0 7,300 -0.1
09/09/2020
6.49
 706,180 6.55 6.55 6.40 0 98,160 -1.0
08/09/2020
6.55
 638,630 6.52 6.55 6.37 0 19,220 -0.2
07/09/2020
6.52
 731,980 6.67 6.79 6.49 0 26,120 -0.3
04/09/2020
6.67
 795,590 6.70 6.73 6.37 0 5,480 -0.1
03/09/2020
6.70
 804,240 6.91 6.91 6.61 100 23,070 -0.3
01/09/2020
6.91
 733,280 7.15 7.21 6.79 0 21,690 -0.3
31/08/2020
7.15
 1,114,570 7.03 7.21 7.03 12,540 0 0.1
28/08/2020
7.03
 1,088,770 6.79 7.24 6.79 41,000 0 0.5
27/08/2020
6.79
 1,459,200 6.67 6.79 6.67 0 111,490 -1.2
26/08/2020
6.67
 731,820 6.85 6.85 6.64 0 23,440 -0.3
25/08/2020
6.85
 564,760 6.85 7.03 6.79 0 221,060 -2.5
24/08/2020
6.85
 507,920 6.91 6.97 6.85 15,460 0 0.2
21/08/2020
6.91
 379,290 6.85 6.91 6.82 44,370 0 0.5
20/08/2020
6.85
 856,960 6.73 6.97 6.76 9,290 100,000 -1.0
19/08/2020
6.73
 679,620 6.79 6.85 6.67 6,610 2,410 0.0
18/08/2020
6.79
 1,156,550 6.91 6.97 6.67 0 16,240 -0.2
17/08/2020
6.91
 827,860 6.97 7.03 6.85 10,000 0 0.1
14/08/2020
6.97
 2,090,890 6.97 7.03 6.85 11,270 1,630 0.1
13/08/2020
6.97
 1,006,870 6.67 7.03 6.64 59,090 0 0.7
12/08/2020
6.67
 711,600 6.85 6.97 6.61 29,890 20,780 0.1
11/08/2020
6.85
 768,440 7.21 7.27 6.85 0 17,220 -0.2
10/08/2020
7.21
 1,402,150 7.09 7.21 7.09 8,000 0 0.1
07/08/2020
7.09
 1,798,470 7.33 7.39 7.09 15,000 8,680 0.1
06/08/2020
7.33
 1,081,550 7.15 7.62 7.09 22,000 150,100 -1.5
05/08/2020
7.15
 635,690 7.09 7.30 7.15 5,000 0 0.1
04/08/2020
7.09
 859,860 7.03 7.15 6.97 31,990 1,940 0.4
03/08/2020
7.03
 1,062,580 6.94 7.12 6.91 31,260 170,000 -1.6

Chính sách bảo mật | Điều khoản sử dụng |