CTCP Chứng khoán APG (apg)

14.50
-0.25
(-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
(2024-04-22) 		0.80 5.84% 4,682,700 3,547,400 51.5
13.30
15.20
14.50
2 tháng
(2024-03-21) 		-1.25 -7.94% 10,047,400 3,276,400 47.4
13.30
15.75
14.50
3 tháng
(2024-02-20) 		0.10 0.69% 17,779,000 3,447,700 50.0
13.30
15.75
14.50
6 tháng
(2023-11-22) 		4.50 45% 51,923,000 3,531,400 51.1
9.67
15.75
14.50
12 tháng
(2023-05-26) 		7 93.33% 245,561,400 3,448,400 50.1
7.50
15.75
14.50
24 tháng
(2022-05-31) 		4.75 48.72% 778,464,700 2,251,333 36.3
2.52
15.75
14.50
36 tháng
(2021-06-07) 		7.92 120.30% 1,365,148,500 4,098,033 57.5
2.52
20.70
14.50
60 tháng
(2019-06-17) 		9.97 219.88% 1,782,213,680 4,345,503 63.4
2.52
20.70
14.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
10.65
-0.05
 340,600 10.70 10.70 10.45 0 20,300 -0.2
#102 14/12/2023
10.70
0.15
 870,300 10.55 10.70 10.50 0 23,300 -0.2
#103 13/12/2023
10.55
0.30
 1,146,500 10.25 10.85 10.25 5,000 5,500 -0.0
#104 12/12/2023
10.25
0.10
 249,400 10.15 10.25 10.10 300 0 0.0
#105 11/12/2023
10.15
-0.05
 262,000 10.20 10.25 10.05 1,100 0 0.0
#106 08/12/2023
10.20
-0.05
 516,400 10.25 10.40 10.10 3,700 0 0.0
#107 07/12/2023
10.25
-0.20
 627,400 10.45 10.50 10.05 11,700 7,300 0.0
#108 06/12/2023
10.45
0.15
 617,800 10.30 10.45 10.15 0 0 0
#109 05/12/2023
10.30
-0.05
 403,000 10.35 10.45 10.20 0 15,400 -0.2
#110 04/12/2023
10.35
0.51
 1,856,300 9.84 10.35 9.98 28,600 800 0.3
#111 01/12/2023
9.84
0.08
 316,600 9.76 9.87 9.72 17,800 0 0.2
#112 30/11/2023
9.76
0
 362,100 9.76 9.88 9.76 18,500 0 0.2
#113 29/11/2023
9.76
0.09
 287,400 9.67 9.88 9.71 12,100 0 0.1
#114 28/11/2023
9.67
-0.03
 525,100 9.70 9.70 9.42 1,900 33,900 -0.3
#115 27/11/2023
9.70
-0.23
 566,000 9.93 10 9.70 0 27,900 -0.3
#116 24/11/2023
9.93
0.03
 634,200 9.90 9.93 9.77 4,300 1,000 0.0
#117 23/11/2023
9.90
-0.10
 1,121,800 10 10.25 9.90 9,900 40,900 -0.3
#118 22/11/2023
10
0.01
 534,100 9.99 10.05 9.91 6,500 22,400 -0.2
#119 21/11/2023
9.99
-0.06
 551,200 10.05 10.20 9.96 0 25,300 -0.3
#120 20/11/2023
10.05
0.15
 763,500 9.90 10.10 9.70 34,000 4,100 0.3
#121 17/11/2023
9.90
0.07
 1,438,100 9.83 10.15 9.75 13,700 192,000 -1.8
#122 16/11/2023
9.83
0.01
 428,300 9.82 9.90 9.75 0 0 0
#123 15/11/2023
9.82
0.08
 535,400 9.74 9.99 9.80 13,900 24,800 -0.1
#124 14/11/2023
9.74
0.03
 802,900 9.71 9.95 9.70 8,400 73,200 -0.6
#125 13/11/2023
9.71
-0.09
 525,300 9.80 9.89 9.61 1,100 9,400 -0.1
#126 10/11/2023
9.80
-0.20
 830,700 10 10.10 9.80 6,500 24,200 -0.2
#127 09/11/2023
10
0.03
 1,514,500 9.97 10.35 9.86 53,600 40,000 0.1
#128 08/11/2023
9.97
0.56
 839,300 9.41 9.98 9.30 15,100 65,900 -0.5
#129 07/11/2023
9.41
0.13
 356,400 9.28 9.54 9.21 11,200 99,100 -0.8
#130 06/11/2023
9.28
-0.21
 493,300 9.49 9.55 9.24 8,100 21,100 -0.1
#131 03/11/2023
9.49
-0.23
 310,100 9.72 9.80 9.41 4,300 9,000 -0.0
#132 02/11/2023
9.72
0.52
 540,900 9.20 9.72 9.18 45,800 24,000 0.2
#133 01/11/2023
9.20
0.28
 735,000 8.92 9.20 8.31 52,700 131,500 -0.7
#134 31/10/2023
8.92
-0.03
 852,100 8.95 9.02 8.85 42,000 24,000 0.2
#135 30/10/2023
8.95
0.11
 633,700 8.84 9 8.82 3,600 20,000 -0.1
#136 27/10/2023
8.84
0.39
 955,600 8.45 8.90 8.60 17,800 57,400 -0.3
#137 26/10/2023
8.45
-0.50
 2,226,000 8.95 8.95 8.40 0 52,800 -0.5
#138 25/10/2023
8.95
0.02
 399,500 8.93 9.03 8.90 0 4,500 -0.0
#139 24/10/2023
8.93
0.13
 724,500 8.80 8.98 8.80 24,300 100,000 -0.7
#140 23/10/2023
8.80
-0.01
 694,800 8.81 8.88 8.58 7,800 104,900 -0.9
#141 20/10/2023
8.81
0.31
 1,397,700 8.50 8.86 8.10 3,500 100,400 -0.8
#142 19/10/2023
8.50
-0.24
 1,014,700 8.74 8.81 8.20 0 500 -0.0
#143 18/10/2023
8.74
-0.16
 1,634,800 8.90 8.96 8.28 3,900 0 0.0
#144 17/10/2023
8.90
-0.05
 820,500 8.95 9.10 8.90 8,900 0 0.1
#145 16/10/2023
8.95
-0.15
 626,200 9.10 9.19 8.95 0 1,400 -0.0
#146 13/10/2023
9.10
-0.12
 800,800 9.22 9.22 8.95 0 100 -0.0
#147 12/10/2023
9.22
-0.08
 865,100 9.30 9.46 9.11 0 9,800 -0.1
#148 11/10/2023
9.30
0.21
 680,000 9.09 9.30 8.96 1,400 19,700 -0.2
#149 10/10/2023
9.09
-0.01
 880,200 9.10 9.30 9.08 100 0 0.0
#150 09/10/2023
9.10
0.04
 830,500 9.06 9.22 8.95 0 116,400 -1.1
#151 06/10/2023
9.06
0.21
 1,115,800 8.85 9.15 8.51 27,700 0 0.2
#152 05/10/2023
8.85
-0.30
 931,600 9.15 9.30 8.75 0 9,600 -0.1
#153 04/10/2023
9.15
0.29
 1,756,200 8.86 9.30 8.36 123,400 0 1.1
#154 03/10/2023
8.86
-0.65
 2,312,000 9.51 9.51 8.85 1,000 53,300 -0.5
#155 02/10/2023
9.51
0.16
 1,148,100 9.35 9.64 9.41 8,300 23,800 -0.1
#156 29/09/2023
9.35
-0.33
 1,537,800 9.68 9.97 9.35 0 93,200 -0.9
#157 28/09/2023
9.68
-0.14
 1,183,000 9.82 9.95 9.40 0 19,500 -0.2
#158 27/09/2023
9.82
0.38
 2,470,900 9.44 9.99 9 74,600 64,900 0.1
#159 26/09/2023
9.44
-0.71
 2,718,200 10.15 10.45 9.44 92,100 9,700 0.8
#160 25/09/2023
10.15
-0.75
 2,270,300 10.90 10.90 10.15 4,500 62,600 -0.6
#161 22/09/2023
10.90
-0.80
 4,420,200 11.70 11.70 10.90 7,600 93,800 -0.9
#162 21/09/2023
11.70
-0.30
 5,567,500 12 12.50 11.50 0 125,200 -1.5
#163 20/09/2023
12
0.30
 2,175,900 11.70 12 11.55 500 45,500 -0.5
#164 19/09/2023
11.70
0.50
 2,094,600 11.20 11.80 11.10 19,200 16,000 0.0
#165 18/09/2023
11.20
-0.65
 3,597,900 11.85 11.85 11.05 0 0 0
#166 15/09/2023
11.85
-0.30
 2,929,800 12.15 12.40 11.65 49,300 43,500 0.1
#167 14/09/2023
12.15
0.75
 6,331,700 11.40 12.15 11.80 290,000 38,800 3.1
#168 13/09/2023
11.40
0.70
 5,503,000 10.70 11.40 11.15 25,900 10,700 0.2
#169 12/09/2023
10.70
0.50
 2,040,800 10.20 10.70 10.10 116,700 4,500 1.2
#170 11/09/2023
10.20
-0.40
 2,296,900 10.60 10.75 10.20 0 52,900 -0.6
#171 08/09/2023
10.60
-0.05
 1,240,200 10.65 10.80 10.55 0 12,500 -0.1
#172 07/09/2023
10.65
0.10
 2,905,800 10.55 10.90 10.55 7,500 29,600 -0.2
#173 06/09/2023
10.55
0.35
 2,401,000 10.20 10.65 10.10 56,400 50,400 0.1
#174 05/09/2023
10.20
-0.15
 1,603,100 10.35 10.50 10.15 0 61,500 -0.6
#175 31/08/2023
10.35
0
 1,267,300 10.35 10.55 10.25 0 60,700 -0.6
#176 30/08/2023
10.35
0.15
 1,804,500 10.20 10.45 9.98 1,100 87,500 -0.9
#177 29/08/2023
10.20
0.41
 2,076,300 9.79 10.40 9.80 5,000 34,300 -0.3
#178 28/08/2023
9.79
0.06
 631,600 9.73 9.80 9.56 5,800 14,400 -0.1
#179 25/08/2023
9.73
0.15
 931,100 9.58 9.80 9.30 47,300 7,000 0.4
#180 24/08/2023
9.58
0.13
 911,300 9.45 9.62 9.30 55,100 3,500 0.5
#181 23/08/2023
9.45
-0.11
 828,100 9.56 9.71 9.40 3,000 79,700 -0.7
#182 22/08/2023
9.56
0.46
 1,766,800 9.10 9.65 8.81 245,300 48,400 1.8
#183 21/08/2023
9.10
-0.34
 1,455,700 9.44 9.44 8.80 205,600 79,900 1.1
#184 18/08/2023
9.44
-0.71
 2,103,800 10.15 10.15 9.44 2,700 67,200 -0.6
#185 17/08/2023
10.15
0
 1,842,000 10.15 10.45 10.15 12,800 6,000 0.1
#186 16/08/2023
10.15
-0.10
 1,199,700 10.25 10.25 10 100 19,500 -0.2
#187 15/08/2023
10.25
-0.20
 746,400 10.45 10.55 10.20 500 28,900 -0.3
#188 14/08/2023
10.45
0.25
 2,061,900 10.20 10.60 9.99 20,800 18,200 0.0
#189 11/08/2023
10.20
0.05
 1,856,100 10.15 10.25 9.68 65,800 4,000 0.6
#190 10/08/2023
10.15
-0.75
 3,358,500 10.90 10.95 10.15 18,300 78,900 -0.6
#191 09/08/2023
10.90
0.60
 3,232,700 10.30 11 10.65 500 128,500 -1.4
#192 08/08/2023
10.30
0.65
 3,647,900 9.65 10.30 9.40 65,100 3,800 0.6
#193 07/08/2023
9.65
0.29
 1,260,400 9.36 9.65 9.40 105,100 1,000 1.0
#194 04/08/2023
9.36
0.01
 1,208,800 9.35 9.48 9.21 67,000 69,000 -0.0
#195 03/08/2023
9.35
-0.14
 1,309,000 9.49 9.60 9.30 5,500 7,200 -0.0
#196 02/08/2023
9.49
0.21
 987,700 9.28 9.50 9.12 176,500 10,000 1.6
#197 01/08/2023
9.28
-0.45
 1,883,500 9.73 9.75 9.25 55,200 21,700 0.3
#198 31/07/2023
9.73
0.22
 1,496,600 9.51 9.81 9.51 103,700 4,200 1.0
#199 28/07/2023
9.51
0.35
 2,817,600 9.16 9.55 9.20 353,700 86,600 2.5
#200 27/07/2023
9.16
0.56
 1,927,000 8.60 9.16 8.60 227,600 13,100 1.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc