CTCP Chứng khoán APG (apg)

10.70
-0.05
(-0.47%)
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
(2025-11-05) 		-0.60 -5.29% 6,574,600 -323,000 -3.6
10.70
11.35
10.70
2 tháng
(2025-10-06) 		-1.25 -10.42% 19,756,100 -1,241,700 -14.2
10.70
12
10.70
3 tháng
(2025-09-08) 		-1 -8.51% 29,296,800 -1,757,400 -20.2
10.70
12
10.70
6 tháng
(2025-06-09) 		-1.65 -13.31% 100,187,300 -11,209,900 -135.2
10.70
12.95
10.70
12 tháng
(2024-12-10) 		1.77 19.71% 184,574,700 38,376,119 409.3
5.85
13
10.70
24 tháng
(2023-12-18) 		0.05 0.47% 244,811,800 38,334,619 406.7
5.85
15.75
10.70
36 tháng
(2022-12-21) 		4.58 74.23% 606,469,700 38,219,119 405.4
5.56
15.75
10.70
60 tháng
(2020-12-31) 		3.93 57.62% 1,713,592,080 38,738,512 413.6
2.52
20.70
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
5.41
 1,075,950 5.41 5.41 5.31 23,740 740 0.2
04/05/2020
5.41
 552,330 5.42 5.45 5.36 35,430 1,890 0.3
29/04/2020
5.42
 781,040 5.30 5.60 5.42 87,500 0 0.8
28/04/2020
5.30
 754,310 5.38 5.42 5.18 36,630 1,350 0.3
27/04/2020
5.38
 852,410 5.38 5.51 5.38 30,000 230 0.3
24/04/2020
5.38
 700,650 5.57 5.63 5.36 30,000 2,800 0.3
23/04/2020
5.57
 468,660 5.51 5.66 5.51 33,050 0 0.3
22/04/2020
5.51
 670,030 5.44 5.51 5.43 31,340 0 0.3
21/04/2020
5.44
 477,980 5.48 5.54 5.42 28,100 0 0.3
20/04/2020
5.48
 672,900 5.45 5.54 5.42 0 300,000 -2.8
17/04/2020
5.45
 600,680 5.45 5.48 5.42 32,620 0 0.3
16/04/2020
5.45
 583,100 5.49 5.54 5.36 32,100 0 0.3
15/04/2020
5.49
 466,410 5.61 5.66 5.49 30,500 0 0.3
14/04/2020
5.61
 444,490 5.60 5.63 5.55 32,860 0 0.3
13/04/2020
5.60
 674,280 5.48 5.67 5.52 86,950 0 0.8
10/04/2020
5.48
 527,150 5.39 5.48 5.42 57,550 0 0.5
09/04/2020
5.39
 610,800 5.21 5.39 5.24 79,180 0 0.7
08/04/2020
5.21
 928,090 5.12 5.24 5.15 131,140 0 1.1
07/04/2020
5.12
 1,759,160 5.00 5.12 5.03 154,150 0 1.3
06/04/2020
5.00
 1,069,270 4.89 5.06 4.91 137,770 0 1.1
03/04/2020
4.89
 1,043,610 4.82 4.94 4.82 90,210 250,000 -1.3
01/04/2020
4.82
 647,570 4.78 4.88 4.71 40,900 11,350 0.2
31/03/2020
4.78
 688,230 4.77 4.82 4.53 39,180 37,720 0.0
30/03/2020
4.77
 521,330 5.06 5.09 4.77 7,000 510 0.1
27/03/2020
5.06
 624,800 5.12 5.19 4.94 59,830 930 0.5
26/03/2020
5.12
 951,760 5.06 5.18 5.00 85,590 0 0.7
25/03/2020
5.06
 1,382,320 4.91 5.06 4.88 98,650 0 0.8
24/03/2020
4.91
 1,015,300 4.71 4.99 4.71 125,430 4,000 1.0
23/03/2020
4.71
 1,000,280 4.94 4.94 4.71 1,980 610,980 -5.3
20/03/2020
4.94
 968,420 4.94 4.94 4.71 8,900 20,850 -0.1
19/03/2020
4.94
 617,770 5.12 5.12 4.78 71,240 32,420 0.3
18/03/2020
5.12
 592,620 5.21 5.24 5.06 71,240 32,420 0.3
17/03/2020
5.21
 823,530 5.29 5.29 5.06 58,900 71,470 -0.1
16/03/2020
5.29
 636,520 5.36 5.39 5.18 50,010 35,450 0.1
13/03/2020
5.36
 359,520 5.31 5.36 5.18 51,530 25,700 0.2
12/03/2020
5.31
 323,320 5.60 5.60 5.31 44,120 9,420 0.3
11/03/2020
5.60
 337,370 5.69 5.72 5.36 14,040 14,510 -0.0
10/03/2020
5.69
 198,000 5.71 5.72 5.42 0 14,620 -0.1
09/03/2020
5.71
 224,320 5.87 5.90 5.54 19,780 20,250 -0.0
06/03/2020
5.87
 537,850 5.84 5.90 5.84 47,620 0 0.5
05/03/2020
5.84
 575,450 5.84 5.96 5.78 86,960 0 0.9
04/03/2020
5.84
 717,800 5.76 5.84 5.66 30,390 0 0.3
03/03/2020
5.76
 655,350 5.72 5.78 5.66 79,210 490 0.8
02/03/2020
5.72
 607,750 5.65 5.72 5.54 67,140 870 0.6
28/02/2020
5.65
 567,860 5.81 5.81 5.60 51,210 23,560 0.3
27/02/2020
5.81
 697,880 5.79 5.89 5.79 94,600 5,510 0.9
26/02/2020
5.79
 673,620 5.84 5.90 5.72 20,470 320,220 -3.0
25/02/2020
5.84
 803,360 5.95 5.99 5.84 57,350 1,420 0.6
24/02/2020
5.95
 625,420 6.17 6.17 5.90 62,500 200,000 -1.5
21/02/2020
6.17
 783,950 6.28 6.34 6.17 48,790 0 0.5
20/02/2020
6.28
 678,800 6.25 6.31 6.14 77,430 0 0.8
19/02/2020
6.25
 670,310 6.37 6.49 6.25 17,120 240 0.2
18/02/2020
6.37
 609,660 6.73 6.73 6.37 18,490 10,130 0.1
17/02/2020
6.73
 494,600 6.43 6.73 6.37 63,850 0 0.7
14/02/2020
6.43
 774,840 6.55 6.55 6.28 31,610 0 0.3
13/02/2020
6.55
 512,320 6.55 6.76 6.43 36,490 0 0.4
12/02/2020
6.55
 578,110 6.76 6.79 6.55 92,340 0 1.0
11/02/2020
6.76
 459,860 6.61 6.79 6.61 60,020 0 0.7
10/02/2020
6.61
 696,770 6.70 6.70 6.49 57,180 0 0.6
07/02/2020
6.70
 685,910 7.06 7.09 6.61 33,650 0 0.4
06/02/2020
7.06
 459,910 6.79 7.06 6.73 97,910 0 1.1
05/02/2020
6.79
 673,270 6.37 6.79 6.49 89,780 0 1.0
04/02/2020
6.37
 682,740 5.96 6.37 5.90 107,090 3,430 1.1
03/02/2020
5.96
 519,800 6.17 6.17 5.81 57,880 6,900 0.5
31/01/2020
6.17
 655,840 6.28 6.43 5.96 68,130 4,180 0.7
30/01/2020
6.28
 849,180 6.28 6.70 6.28 47,300 0 0.5
22/01/2020
6.28
 681,180 5.90 6.28 5.72 150,900 2,760 1.5
21/01/2020
5.90
 843,330 5.84 5.95 5.78 118,640 0 1.2
20/01/2020
5.84
 432,420 5.84 5.90 5.72 53,050 160 0.5
17/01/2020
5.84
 694,330 5.84 5.84 5.72 21,400 820 0.2
16/01/2020
5.84
 607,990 5.90 5.95 5.79 16,850 40 0.2
15/01/2020
5.90
 743,020 5.89 5.95 5.84 18,430 1,800 0.2
14/01/2020
5.89
 988,030 5.84 5.95 5.84 37,970 0 0.4
13/01/2020
5.84
 715,610 5.82 5.84 5.78 30,680 0 0.3
10/01/2020
5.82
 1,166,490 5.78 5.84 5.78 51,180 230 0.5
09/01/2020
5.78
 780,220 5.82 5.84 5.78 0 0 0
08/01/2020
5.82
 484,060 5.83 5.84 5.78 0 840 -0.0
07/01/2020
5.83
 398,620 5.83 5.84 5.78 22,300 0 0.2
06/01/2020
5.83
 493,700 5.81 5.83 5.66 10 19,030 -0.2
03/01/2020
5.81
 432,590 5.90 5.96 5.78 0 3,020 -0.0
02/01/2020
5.90
 332,910 5.75 5.90 5.75 0 0 0
31/12/2019
5.75
 353,090 5.66 5.78 5.72 0 0 0
30/12/2019
5.66
 520,280 5.77 5.78 5.66 19,360 0 0.2
27/12/2019
5.77
 721,710 5.78 5.84 5.72 0 2,980 -0.0
26/12/2019
5.78
 499,980 5.78 5.84 5.78 3,990 0 0.0
25/12/2019
5.78
 367,760 5.78 5.90 5.75 11,910 740 0.1
24/12/2019
5.78
 565,880 5.87 5.87 5.78 19,360 0 0.2
23/12/2019
5.87
 447,370 5.87 5.93 5.81 1,270 2,950 -0.0
20/12/2019
5.87
 372,310 5.72 5.89 5.73 17,430 4,260 0.1
19/12/2019
5.72
 325,950 5.78 5.78 5.66 0 9,820 -0.1
18/12/2019
5.78
 311,920 5.86 5.96 5.78 0 6,300 -0.1
17/12/2019
5.86
 361,840 5.94 5.94 5.81 6,300 6,210 0.0
16/12/2019
5.94
 384,350 5.94 5.94 5.84 760 4,950 -0.0
13/12/2019
5.94
 323,120 5.90 5.94 5.81 15,390 580 0.1
12/12/2019
5.90
 541,110 5.95 5.95 5.90 12,330 0 0.1
11/12/2019
5.95
 722,330 5.89 5.95 5.84 20,350 0 0.2
10/12/2019
5.89
 530,960 5.84 5.90 5.78 3,760 0 0.0
09/12/2019
5.84
 592,080 5.90 5.96 5.84 29,260 0 0.3
06/12/2019
5.90
 979,660 5.90 5.96 5.84 33,730 0 0.3
05/12/2019
5.90
 899,210 5.90 5.96 5.78 19,970 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |