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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |