Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
04/12/2019	5.90	847,260	5.89	5.90	5.78	16,260	2,740	0.1
03/12/2019	5.89	519,290	5.78	5.89	5.72	11,880	0	0.1
02/12/2019	5.78	1,003,830	5.77	5.90	5.75	6,570	0	0.1
29/11/2019	5.77	688,710	5.77	5.78	5.72	21,210	0	0.2
28/11/2019	5.77	496,040	5.80	5.80	5.72	6,620	350	0.1
27/11/2019	5.80	491,160	5.81	5.81	5.72	11,750	14,910	-0.0
26/11/2019	5.81	516,900	5.78	5.81	5.75	14,320	0	0.1
25/11/2019	5.78	439,220	5.78	5.81	5.66	0	21,920	-0.2
22/11/2019	5.78	495,990	5.78	5.82	5.69	5,360	2,170	0.0
21/11/2019	5.78	507,830	5.83	5.83	5.78	11,590	0	0.1
20/11/2019	5.83	537,490	5.83	5.83	5.75	630	0	0.0
19/11/2019	5.83	596,490	5.83	5.87	5.72	4,180	280	0.0
18/11/2019	5.83	595,480	5.96	5.96	5.75	0	5,680	-0.1

Page:
<<
16
17
18
>>

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

CTCP Chứng khoán APG (apg)

THỐNG KÊ GIAO DỊCH