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)
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
31/07/2020
6.94
 593,510 6.61 7.06 6.17 17,120 5,450 0.1
30/07/2020
6.61
 493,630 6.91 7.00 6.49 23,260 49,000 -0.3
29/07/2020
6.91
 310,330 7.42 7.42 6.91 23,260 49,000 -0.3
28/07/2020
7.42
 737,690 6.94 7.42 6.46 45,980 0 0.5
27/07/2020
6.94
 546,520 7.45 7.48 6.94 5,100 0 0.1
24/07/2020
7.45
 761,840 7.62 7.98 7.39 28,320 3,000 0.3
23/07/2020
7.62
 837,200 7.15 7.62 7.15 38,900 3,000 0.4
22/07/2020
7.15
 395,640 6.88 7.15 6.97 72,520 0 0.9
21/07/2020
6.88
 668,930 6.85 6.97 6.85 68,580 96,000 -0.2
20/07/2020
6.85
 1,045,320 6.40 6.85 6.49 36,630 262,800 -2.6
17/07/2020
6.40
 1,178,960 5.99 6.40 6.08 43,180 0 0.5
16/07/2020
5.99
 762,960 5.83 6.02 5.86 25,700 92,000 -0.6
15/07/2020
5.83
 825,530 5.83 5.93 5.83 43,550 5,390 0.4
14/07/2020
5.83
 724,810 5.78 5.90 5.81 28,740 970 0.3
13/07/2020
5.78
 813,640 5.63 5.78 5.63 100,280 300 1.0
10/07/2020
5.63
 1,178,620 5.60 5.66 5.60 33,120 0 0.3
09/07/2020
5.60
 862,380 5.52 5.60 5.52 19,140 0 0.2
08/07/2020
5.52
 809,610 5.48 5.57 5.45 18,950 0 0.2
07/07/2020
5.48
 836,890 5.42 5.54 5.30 132,900 16,020 1.1
06/07/2020
5.42
 688,180 5.42 5.48 5.24 45,000 31,580 0.1
03/07/2020
5.42
 714,750 5.33 5.54 5.34 10,540 780 0.1
02/07/2020
5.33
 704,710 5.18 5.36 5.18 18,900 0 0.2
01/07/2020
5.18
 894,990 4.97 5.30 4.94 95,800 163,540 -0.6
30/06/2020
4.97
 579,560 5.17 5.36 4.88 20,000 20,470 0.0
29/06/2020
5.17
 605,540 5.35 5.36 5.12 20,000 170,470 0.0
26/06/2020
5.35
 628,790 5.42 5.72 5.25 20,000 20,470 0.0
25/06/2020
5.42
 663,110 5.45 5.51 5.39 21,760 0 0.2
24/06/2020
5.45
 631,990 5.42 5.54 5.30 25,560 0 0.2
23/06/2020
5.42
 746,670 5.37 5.55 5.30 16,850 0 0.2
22/06/2020
5.37
 488,140 5.37 5.48 5.24 23,660 0 0.2
19/06/2020
5.37
 423,860 5.36 5.45 5.18 3,040 1,320 0.0
18/06/2020
5.36
 518,130 5.54 5.54 5.30 5,460 252,230 -2.2
17/06/2020
5.54
 777,530 5.35 5.57 5.42 28,310 390 0.3
16/06/2020
5.35
 811,610 5.00 5.35 4.96 39,990 27,600 0.1
15/06/2020
5.00
 536,420 5.24 5.24 4.94 0 63,590 -0.5
12/06/2020
5.24
 298,810 5.43 5.48 5.09 3,000 31,490 -0.3
11/06/2020
5.43
 976,740 5.71 5.71 5.42 52,500 64,320 -0.1
10/06/2020
5.71
 589,870 5.75 5.78 5.66 5,000 106,400 -0.9
09/06/2020
5.75
 793,290 5.68 5.84 5.72 28,000 0 0.3
08/06/2020
5.68
 847,420 5.31 5.68 5.31 164,900 300,000 -1.3
05/06/2020
5.31
 1,242,840 5.31 5.36 5.24 23,500 305,000 -2.5
04/06/2020
5.31
 797,930 5.29 5.45 5.31 14,150 303,210 -2.6
03/06/2020
5.29
 749,410 5.30 5.30 5.25 16,670 740 0.1
02/06/2020
5.30
 1,225,560 5.42 5.45 5.30 28,840 0 0.3
01/06/2020
5.42
 968,070 5.30 5.45 5.31 35,370 0 0.3
29/05/2020
5.30
 749,340 5.24 5.30 5.24 32,200 0 0.3
28/05/2020
5.24
 769,040 5.30 5.30 5.22 25,150 10,120 0.1
27/05/2020
5.30
 668,940 5.33 5.36 5.27 24,530 30 0.2
26/05/2020
5.33
 787,410 5.30 5.37 5.30 45,540 150,000 -0.9
25/05/2020
5.30
 1,012,710 5.28 5.30 5.18 26,550 9,110 0.2
22/05/2020
5.28
 891,470 5.33 5.36 5.24 25,660 10,060 0.1
21/05/2020
5.33
 875,670 5.24 5.34 5.27 21,310 6,360 0.1
20/05/2020
5.24
 936,480 5.36 5.39 5.24 29,450 8,780 0.2
19/05/2020
5.36
 653,820 5.37 5.40 5.36 30,680 2,820 0.3
18/05/2020
5.37
 638,650 5.42 5.43 5.30 27,780 4,560 0.2
15/05/2020
5.42
 915,840 5.42 5.51 5.37 33,950 1,400 0.3
14/05/2020
5.42
 659,760 5.49 5.51 5.42 24,070 120,000 -0.9
13/05/2020
5.49
 833,080 5.49 5.50 5.47 38,290 0 0.4
12/05/2020
5.49
 673,320 5.52 5.54 5.48 29,680 0 0.3
11/05/2020
5.52
 806,050 5.51 5.54 5.51 36,320 150,000 -1.1
08/05/2020
5.51
 885,570 5.47 5.54 5.42 30,390 4,000 0.2
07/05/2020
5.47
 1,494,510 5.42 5.47 5.30 36,360 4,500 0.3
06/05/2020
5.42
 1,036,500 5.41 5.42 5.24 25,100 107,000 -0.7
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

Chính sách bảo mật | Điều khoản sử dụng |