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)
25/01/2019
5.21
 736,810 4.88 5.21 4.77 0 0 0
24/01/2019
4.88
 390,890 4.77 4.88 4.61 0 0 0
23/01/2019
4.77
 605,940 4.53 4.77 4.50 0 0 0
22/01/2019
4.53
 638,720 4.52 4.53 4.50 0 0 0
21/01/2019
4.52
 155,330 4.51 4.52 4.41 0 0 0
18/01/2019
4.51
 87,810 4.49 4.53 4.49 0 800 -0.0
17/01/2019
4.49
 277,540 4.47 4.53 4.47 0 0 0
16/01/2019
4.47
 247,690 4.53 4.53 4.43 0 0 0
15/01/2019
4.53
 218,920 4.56 4.56 4.29 0 0 0
14/01/2019
4.56
 347,130 4.59 4.59 4.32 0 0 0
11/01/2019
4.59
 141,120 4.52 4.59 4.47 0 0 0
10/01/2019
4.52
 373,510 4.50 4.52 4.44 0 0 0
09/01/2019
4.50
 279,690 4.50 4.59 4.41 0 0 0
08/01/2019
4.50
 60,850 4.41 4.50 4.35 0 0 0
07/01/2019
4.41
 106,640 4.53 4.53 4.35 0 0 0
04/01/2019
4.53
 191,110 4.67 4.67 4.38 0 0 0
03/01/2019
4.67
 191,070 4.68 4.74 4.59 0 0 0
02/01/2019
4.68
 325,870 4.69 4.69 4.53 0 0 0
28/12/2018
4.69
 109,470 4.69 4.71 4.56 0 0 0
27/12/2018
4.69
 366,010 4.54 4.71 4.47 0 0 0
26/12/2018
4.54
 156,970 4.55 4.55 4.47 0 0 0
25/12/2018
4.55
 318,000 4.55 4.55 4.35 0 0 0
24/12/2018
4.55
 131,650 4.43 4.56 4.43 0 0 0
21/12/2018
4.43
 179,850 4.77 4.77 4.43 0 0 0
20/12/2018
4.77
 134,650 4.62 4.77 4.44 0 0 0
19/12/2018
4.62
 224,010 4.62 4.77 4.46 0 0 0
18/12/2018
4.62
 254,900 4.80 4.80 4.46 0 10,000 -0.1
17/12/2018
4.80
 282,700 5.15 5.35 4.80 0 0 0
14/12/2018
5.15
 252,910 5.54 5.60 5.15 0 0 0
13/12/2018
5.54
 583,060 5.96 5.96 5.54 0 0 0
12/12/2018
5.96
 743,360 5.80 5.96 5.47 0 0 0
11/12/2018
5.80
 872,520 5.42 5.80 5.05 0 0 0
10/12/2018
5.42
 805,350 5.10 5.42 4.82 0 0 0
07/12/2018
5.10
 604,910 4.77 5.10 4.65 0 0 0
06/12/2018
4.77
 300,410 4.56 4.77 4.50 0 0 0
05/12/2018
4.56
 567,060 4.50 4.56 4.38 0 0 0
04/12/2018
4.50
 365,130 4.56 4.64 4.47 0 0 0
03/12/2018
4.56
 153,470 4.28 4.56 4.28 0 0 0
30/11/2018
4.28
 510,350 4.59 4.74 4.28 7,560 0 0.1
29/11/2018
4.59
 724,490 4.77 4.80 4.59 0 0 0
28/11/2018
4.77
 242,400 4.68 4.77 4.68 0 0 0
27/11/2018
4.68
 946,270 4.80 5.00 4.46 0 0 0
26/11/2018
4.80
 701,170 5.12 5.12 4.77 0 0 0
23/11/2018
5.12
 491,930 5.12 5.12 4.77 0 0 0
22/11/2018
5.12
 1,164,640 4.90 5.24 4.56 0 0 0
21/11/2018
4.90
 907,730 4.90 4.90 4.56 10,000 0 0.1
20/11/2018
4.90
 311,780 4.59 4.90 4.27 0 0 0
19/11/2018
4.59
 500,880 4.53 4.71 4.35 500 0 0.0
16/11/2018
4.53
 634,280 4.59 4.71 4.41 0 0 0
15/11/2018
4.59
 374,130 4.29 4.59 4.02 0 0 0
14/11/2018
4.29
 215,720 4.29 4.35 4.23 0 0 0
13/11/2018
4.29
 353,000 4.28 4.29 4.11 0 0 0
12/11/2018
4.28
 404,170 4.28 4.29 4.11 0 0 0
09/11/2018
4.28
 199,510 4.26 4.35 4.23 0 0 0
08/11/2018
4.26
 436,450 4.23 4.52 4.17 0 0 0
07/11/2018
4.23
 348,080 4.27 4.27 4.08 0 0 0
06/11/2018
4.27
 694,860 4.26 4.28 4.11 0 0 0
05/11/2018
4.26
 213,510 4.29 4.29 4.17 0 0 0
02/11/2018
4.29
 455,280 4.29 4.32 4.11 0 0 0
01/11/2018
4.29
 239,910 4.29 4.29 4.05 0 0 0
31/10/2018
4.29
 365,410 4.29 4.35 4.05 0 0 0
30/10/2018
4.29
 159,700 4.29 4.38 4.26 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |