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
(2025-11-04) 		-0.85 -7.33% 7,188,800 -413,400 -4.6
10.75
11.60
10.75
2 tháng
(2025-10-06) 		-1.25 -10.42% 19,650,000 -1,244,600 -14.2
10.75
12
10.75
3 tháng
(2025-09-05) 		-1.35 -11.16% 30,685,600 -1,846,600 -21.3
10.75
12.10
10.75
6 tháng
(2025-06-09) 		-1.65 -13.31% 100,081,200 -11,212,800 -135.2
10.75
12.95
10.75
12 tháng
(2024-12-09) 		1.66 18.26% 184,623,000 38,373,319 409.2
5.85
13
10.75
24 tháng
(2023-12-15) 		0.10 0.94% 245,046,300 38,311,419 406.5
5.85
15.75
10.75
36 tháng
(2022-12-20) 		4.55 73.39% 609,701,700 38,260,219 405.7
5.56
15.75
10.75
60 tháng
(2020-12-30) 		4.02 59.71% 1,715,285,370 38,760,422 413.9
2.52
20.70
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
12.20
 3,044,000 12 12.60 12 355,200 21,000 4.1
14/07/2025
12
 585,100 12 12 11.80 30,900 146,700 -1.4
11/07/2025
11.95
 628,300 12.10 12.15 11.90 19,800 34,600 0
10/07/2025
12.05
 522,900 12.30 12.30 12 500 108,600 0
09/07/2025
12.25
 1,471,800 12.10 12.35 12.10 293,900 24,900 0
08/07/2025
12.05
 721,400 12.05 12.10 11.90 200 30,800 -0.4
07/07/2025
12
 278,100 12.10 12.10 11.90 1,200 57,600 -0.7
04/07/2025
11.95
 330,800 12.25 12.25 11.85 200 70,700 -0.8
03/07/2025
11.95
 1,629,800 12.40 12.45 11.85 9,500 138,900 -1.6
02/07/2025
12.40
 1,105,700 12.05 12.45 12.05 215,300 500 2.6
01/07/2025
11.95
 1,452,700 12 12 11.90 18,600 0 0.2
30/06/2025
12
 2,397,500 12 12.15 11.85 182,300 8,400 2.1
27/06/2025
12
 723,100 12 12 11.75 0 2,695,400 -30.2
26/06/2025
11.95
 951,900 11.90 11.95 11.80 100 1,499,500 -17.1
25/06/2025
12
 260,100 12.15 12.15 11.90 0 1,029,200 -12.4
24/06/2025
12.10
 1,392,200 12.15 12.20 11.90 600 671,100 -8.1
23/06/2025
12
 773,800 11.85 12.10 11.85 400 726,400 -8.8
20/06/2025
12.10
 271,200 12.10 12.25 11.95 0 575,600 -7.0
19/06/2025
12.15
 480,700 12.50 12.50 12.15 0 2,291,700 -28.5
18/06/2025
12.45
 366,100 12.10 12.45 12.05 72,700 300 0.9
17/06/2025
12.15
 378,200 12.20 12.20 12 25,000 22,700 0.0
16/06/2025
12.10
 559,900 12.10 12.10 11.90 37,700 51,600 -0.2
13/06/2025
12.10
 1,323,100 12.30 12.35 11.75 14,100 361,100 -4.2
12/06/2025
12.40
 538,000 12.40 12.55 12.35 34,900 87,700 -0.6
11/06/2025
12.40
 238,400 12.35 12.45 12.25 3,000 67,100 -0.8
10/06/2025
12.40
 590,700 12.40 12.60 12.35 88,100 25,200 0.8
09/06/2025
12.40
 468,600 12.50 12.60 12.40 8,400 74,600 -0.8
06/06/2025
12.55
 677,000 12.75 13 12.45 38,100 114,600 -1.0
05/06/2025
12.90
 513,200 13.20 13.20 12.75 88,500 34,100 0.7
04/06/2025
13
 2,055,700 13.10 13.45 13 171,200 112,600 0.8
03/06/2025
12.60
 1,133,200 12 12.60 12 37,582,000 27,500 413.2
02/06/2025
11.80
 1,498,800 11.95 12.15 11.80 30,100 62,000 -0.4
30/05/2025
12.10
 2,387,600 12.15 12.15 11.85 184,700 70,100 1.4
29/05/2025
11.80
 735,800 12 12.10 11.80 0 171,600 -2.0
28/05/2025
12
 1,284,100 12 12.10 11.85 177,500 92,800 1.0
27/05/2025
11.85
 2,984,900 12.50 12.60 11.85 97,000 175,000 -0.9
26/05/2025
12.45
 1,865,400 12.25 12.45 11.75 237,800 67,400 2.1
23/05/2025
11.80
 1,256,000 12 12.20 11.80 27,600 22,200 0.1
22/05/2025
12
 493,100 12.05 12.25 12 85,400 5,700 0
21/05/2025
12.05
 648,800 12.10 12.25 11.80 96,900 46,000 0.6
20/05/2025
11.80
 2,031,600 12.35 12.35 11.80 222,100 30,800 2.3
19/05/2025
11.90
 764,300 12.15 12.30 11.90 8,800 44,700 0
16/05/2025
12.10
 2,446,300 11.95 12.75 11.95 110,700 200,300 0
15/05/2025
11.95
 223,600 12.10 12.10 11.80 11,100 30,000 0
14/05/2025
11.95
 202,900 12.20 12.20 11.85 0 65,900 0
13/05/2025
11.95
 355,600 12.30 12.30 11.95 39,400 53,800 0
12/05/2025
11.95
 155,700 12 12 11.80 0 10,300 0
09/05/2025
12
 219,400 12.20 12.20 11.80 600 60,500 0
08/05/2025
11.95
 258,000 11.75 12.05 11.75 46,800 56,000 0
07/05/2025
11.90
 188,300 11.80 12 11.80 23,800 29,200 0
06/05/2025
11.85
 620,300 12.10 12.10 11.60 54,700 9,800 0
05/05/2025
12.10
 440,300 12.45 12.50 12.10 14,600 25,100 0
29/04/2025
12.40
 700,400 12.10 13.10 12 185,400 85,100 1.2
28/04/2025
12.25
 743,900 12.70 12.90 12.05 231,300 100,531 1.6
25/04/2025
12.50
 1,997,700 12 12.50 11.70 1,442,000 23,400 17.4
24/04/2025
11.70
 1,093,400 12.05 12.05 11.60 620,200 101,100 6.1
23/04/2025
11.30
 1,406,400 10.90 11.30 10.90 573,000 0 6.5
22/04/2025
10.60
 990,300 10.20 10.60 9.99 363,600 19,600 3.5
21/04/2025
10.30
 679,800 10.65 10.65 10.20 164,500 77,100 0.9
18/04/2025
10.70
 478,300 10.90 10.90 10.70 86,900 25,200 0.7
17/04/2025
10.70
 355,800 10.75 10.80 10.60 151,400 3,800 1.6
16/04/2025
10.75
 643,000 10.80 11.20 10.75 268,000 25,000 2.6
15/04/2025
10.55
 1,099,300 9.90 10.55 9.83 164,300 42,300 1.3
14/04/2025
9.90
 528,200 9.92 9.92 9.58 892,000 20,900 8.5
11/04/2025
9.58
 357,700 9.61 9.61 9.22 9,300 3,100 0.1
10/04/2025
8.99
 188,900 8.99 8.99 8.99 0 0 0
09/04/2025
8.41
 656,700 8.41 8.99 8.41 5,800 4,500 0.0
08/04/2025
9.04
 419,200 9.12 9.20 9.04 36,500 600 0.3
04/04/2025
9.72
 706,700 9.10 9.72 9.04 245,400 9,500 2.2
03/04/2025
9.72
 1,206,600 9.79 10.15 9.72 405,600 34,900 3.7
02/04/2025
10.45
 202,100 10.30 10.50 10.20 717,900 0 7.4
01/04/2025
10.30
 164,400 10.35 10.35 10.10 573,100 2,600 5.9
31/03/2025
10.35
 368,500 10.45 10.45 10 923,600 40,500 9.1
28/03/2025
10.45
 175,800 10.55 10.55 10.40 6,700 0 0.1
27/03/2025
10.55
 325,900 10.55 10.55 10.25 1,631,900 3,700 17.0
26/03/2025
10.55
 499,300 10.70 10.70 10.50 14,900 0 0.2
25/03/2025
10.55
 703,300 10.55 10.75 10.45 0 0 0
24/03/2025
10.55
 521,300 10.55 10.75 10.45 2,604,900 5,600 27.4
21/03/2025
10.55
 446,400 10.25 10.55 10.25 0 0 0
20/03/2025
10.25
 727,900 10.30 10.35 10.10 102,500 1,600 1.0
19/03/2025
10.10
 803,500 10 10.30 9.99 24,100 0 0.2
18/03/2025
9.91
 272,600 10.05 10.05 9.91 5,200 0 0.1
17/03/2025
9.90
 549,200 10 10.05 9.81 36,800 700 0.4
14/03/2025
9.81
 526,500 9.91 9.91 9.25 2,100 7,100 -0.0
13/03/2025
9.91
 703,900 10.10 10.25 9.91 0 31,600 -0.3
12/03/2025
10.10
 555,000 10.35 10.40 9.90 0 0 0
11/03/2025
10.15
 941,100 9.78 10.15 9.70 9,000 28,400 -0.2
10/03/2025
9.66
 575,000 9.15 9.66 9.15 34,300 800 0.3
07/03/2025
9.03
 312,100 9.10 9.10 9 1,500 2,000 -0.0
06/03/2025
9.08
 226,900 9.10 9.18 9.04 3,000 38,300 -0.3
05/03/2025
9.04
 480,700 9.11 9.28 8.95 24,600 10,900 0.1
04/03/2025
9.04
 250,500 9.09 9.09 8.90 200 6,300 -0.1
03/03/2025
9.10
 378,000 9.07 9.10 8.85 20,200 2,100 0.2
28/02/2025
9.06
 294,000 9.06 9.17 9 0 900 -0.0
27/02/2025
9.06
 161,900 9.38 9.38 9.01 0 39,100 -0.4
26/02/2025
9.16
 257,400 9.09 9.18 9.02 29,500 4,300 0.2
25/02/2025
9.09
 264,600 9.19 9.24 9.09 0 23,100 -0.2
24/02/2025
9.19
 688,800 8.76 9.35 8.76 16,000 23,900 -0.1
21/02/2025
8.80
 199,400 8.84 8.95 8.68 0 21,600 -0.2
20/02/2025
8.84
 208,300 8.84 8.98 8.82 0 11,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |