CTCP Chứng khoán APG (apg)

5.17
0.33
(6.82%)
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
(2026-05-13) 		0 0% 4,895,600 -67,400 0
4.24
5.17
5.17
2 tháng
(2026-04-13) 		-0.28 -5.47% 11,982,100 -160,700 0
4.24
5.30
5.17
3 tháng
(2026-03-16) 		-1.79 -27% 48,025,800 43,100 0.9
4.24
6.67
5.17
6 tháng
(2025-12-15) 		-5.61 -53.68% 62,908,800 -417,900 -3.8
4.24
10.55
5.17
12 tháng
(2025-06-17) 		-7.31 -60.16% 161,093,800 -11,173,200 -133.5
4.24
12.95
5.17
24 tháng
(2024-06-24) 		-7.36 -60.33% 266,070,600 38,202,219 407.4
4.24
13.65
5.17
36 tháng
(2023-06-28) 		-2.96 -37.95% 482,618,400 37,865,519 401.8
4.24
15.75
5.17
60 tháng
(2021-07-08) 		-2.35 -32.67% 1,572,936,700 38,411,352 408.4
2.52
20.70
5.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2018
4.29
 591,360 4.29 4.41 4.26 0 0 0
26/10/2018
4.29
 117,470 4.38 4.41 4.17 0 0 0
25/10/2018
4.38
 685,680 4.38 4.47 4.08 0 0 0
24/10/2018
4.38
 564,370 4.29 4.38 4.02 0 0 0
23/10/2018
4.29
 552,320 4.35 4.35 4.04 0 0 0
22/10/2018
4.35
 268,120 4.41 4.47 4.17 0 0 0
19/10/2018
4.41
 820,470 4.41 4.41 4.11 0 0 0
18/10/2018
4.41
 706,050 4.74 4.74 4.41 0 0 0
17/10/2018
4.74
 943,910 4.77 4.82 4.46 0 0 0
16/10/2018
4.77
 662,510 4.59 4.82 4.35 0 0 0
15/10/2018
4.59
 264,020 4.41 4.71 4.41 0 0 0
12/10/2018
4.41
 561,590 4.29 4.41 4.08 0 0 0
11/10/2018
4.29
 390,070 4.17 4.29 4.08 0 170 -0.0
10/10/2018
4.17
 240,960 4.26 4.35 4.17 0 0 0
09/10/2018
4.26
 458,950 4.20 4.35 4.17 0 0 0
08/10/2018
4.20
 239,860 4.17 4.29 4.14 0 10 -0
05/10/2018
4.17
 307,680 4.17 4.17 4.08 0 0 0
04/10/2018
4.17
 321,840 4.13 4.17 4.05 0 0 0
03/10/2018
4.13
 324,160 4.11 4.14 4.05 0 0 0
02/10/2018
4.11
 266,430 4.16 4.23 4.05 0 0 0
01/10/2018
4.16
 232,430 4.13 4.26 4.08 0 0 0
28/09/2018
4.13
 271,430 4.09 4.14 4.08 0 0 0
27/09/2018
4.09
 567,550 4.09 4.11 3.81 10 0 0.0
26/09/2018
4.09
 430,230 4.11 4.11 3.99 0 0 0
25/09/2018
4.11
 563,950 4.11 4.11 3.93 10 0 0.0
24/09/2018
4.11
 351,790 3.88 4.11 3.75 0 10,000 -0.1
21/09/2018
3.88
 547,050 3.88 3.93 3.75 0 0 0
20/09/2018
3.88
 291,500 3.63 3.88 3.47 0 0 0
19/09/2018
3.63
 211,170 3.56 3.63 3.47 0 0 0
18/09/2018
3.56
 390,710 3.57 3.57 3.45 0 0 0
17/09/2018
3.57
 259,310 3.55 3.57 3.40 0 0 0
14/09/2018
3.55
 403,760 3.33 3.56 3.19 0 0 0
13/09/2018
3.33
 521,670 3.27 3.34 3.13 0 0 0
12/09/2018
3.27
 739,630 3.20 3.28 3.10 0 0 0
11/09/2018
3.20
 585,450 3.06 3.26 3.01 0 0 0
10/09/2018
3.06
 444,810 3.04 3.06 2.95 0 0 0
07/09/2018
3.04
 211,030 3.00 3.07 2.95 0 0 0
06/09/2018
3.00
 227,240 3.02 3.03 2.92 0 0 0
05/09/2018
3.02
 364,470 3.03 3.04 2.95 0 0 0
04/09/2018
3.03
 336,080 3.10 3.10 2.98 0 0 0
31/08/2018
3.10
 467,680 3.05 3.10 2.95 0 0 0
30/08/2018
3.05
 632,730 2.85 3.05 2.80 0 0 0
29/08/2018
2.85
 370,080 2.94 2.94 2.85 0 0 0
28/08/2018
2.94
 357,730 2.92 2.94 2.83 0 0 0
27/08/2018
2.92
 377,290 2.85 2.94 2.80 0 0 0
24/08/2018
2.85
 601,720 2.86 2.86 2.77 0 0 0
23/08/2018
2.86
 331,320 2.85 2.86 2.77 0 0 0
22/08/2018
2.85
 424,950 2.81 2.85 2.74 0 0 0
21/08/2018
2.81
 506,200 2.86 2.86 2.68 0 0 0
20/08/2018
2.86
 581,850 2.86 2.89 2.79 0 0 0
17/08/2018
2.86
 1,005,950 2.89 2.89 2.81 0 0 0
16/08/2018
2.89
 217,010 2.91 2.91 2.79 0 0 0
15/08/2018
2.91
 328,290 2.92 2.92 2.80 0 0 0
14/08/2018
2.92
 219,820 2.95 2.97 2.82 0 0 0
13/08/2018
2.95
 648,930 2.95 2.97 2.84 0 0 0
10/08/2018
2.95
 793,660 3.17 3.22 2.95 0 0 0
09/08/2018
3.17
 133,680 3.22 3.22 3.13 0 0 0
08/08/2018
3.22
 894,130 3.15 3.22 2.93 0 0 0
07/08/2018
3.15
 1,089,220 3.28 3.34 3.06 0 0 0
06/08/2018
3.28
 324,410 3.28 3.34 3.06 0 0 0
03/08/2018
3.28
 1,218,310 3.07 3.28 2.85 0 0 0
02/08/2018
3.07
 237,790 3.09 3.10 3.05 0 0 0
01/08/2018
3.09
 394,450 3.08 3.09 3.04 0 0 0
31/07/2018
3.08
 333,800 3.14 3.14 3.04 0 0 0
30/07/2018
3.14
 399,550 3.15 3.15 3.04 0 0 0
27/07/2018
3.15
 208,540 3.15 3.15 3.07 0 0 0
26/07/2018
3.15
 260,080 3.16 3.16 3.10 0 0 0
25/07/2018
3.16
 472,840 3.15 3.16 3.01 0 0 0
24/07/2018
3.15
 308,020 3.16 3.16 3.04 0 0 0
23/07/2018
3.16
 298,180 3.07 3.19 2.98 0 0 0
20/07/2018
3.07
 614,980 3.30 3.30 3.07 0 0 0
19/07/2018
3.30
 318,750 3.22 3.37 3.22 300 0 0.0
18/07/2018
3.22
 373,470 3.32 3.34 3.22 0 0 0
17/07/2018
3.32
 539,470 3.35 3.35 3.22 0 0 0
16/07/2018
3.35
 205,720 3.35 3.40 3.31 0 0 0
13/07/2018
3.35
 273,730 3.35 3.37 3.34 0 0 0
12/07/2018
3.35
 214,920 3.35 3.40 3.28 0 0 0
11/07/2018
3.35
 176,170 3.38 3.40 3.28 0 0 0
10/07/2018
3.38
 183,380 3.35 3.45 3.37 0 0 0
09/07/2018
3.35
 167,200 3.34 3.40 3.34 0 0 0
06/07/2018
3.34
 226,980 3.34 3.37 3.25 0 0 0
05/07/2018
3.34
 227,270 3.34 3.37 3.22 0 0 0
04/07/2018
3.34
 372,270 3.35 3.40 3.32 0 630 -0.0
03/07/2018
3.35
 306,660 3.35 3.43 3.35 0 0 0
02/07/2018
3.35
 197,740 3.36 3.37 3.30 0 0 0
29/06/2018
3.36
 179,750 3.36 3.38 3.31 0 0 0
28/06/2018
3.36
 178,850 3.40 3.41 3.28 0 0 0
27/06/2018
3.40
 261,440 3.42 3.45 3.35 0 0 0
26/06/2018
3.42
 248,290 3.41 3.43 3.34 0 0 0
25/06/2018
3.41
 454,380 3.38 3.41 3.38 0 0 0
22/06/2018
3.38
 268,150 3.42 3.42 3.28 0 4,000 -0.0
21/06/2018
3.42
 284,670 3.43 3.43 3.28 0 0 0
20/06/2018
3.43
 239,230 3.33 3.43 3.33 0 0 0
19/06/2018
3.33
 226,230 3.37 3.37 3.20 6,900 0 0.0
18/06/2018
3.37
 149,390 3.39 3.45 3.31 0 0 0
15/06/2018
3.39
 293,070 3.39 3.39 3.34 0 0 0
14/06/2018
3.39
 176,670 3.42 3.44 3.34 0 0 0
13/06/2018
3.42
 208,640 3.31 3.43 3.31 0 0 0
12/06/2018
3.31
 183,200 3.28 3.31 3.25 0 0 0
11/06/2018
3.28
 350,660 3.41 3.41 3.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |