CTCP Chứng khoán APG (apg)

10.70
0.40
(3.88%)
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
(2025-12-29) 		-0.20 -1.91% 8,041,600 -302,900 -3.1
10.05
10.50
10.30
2 tháng
(2025-12-01) 		-0.55 -5.09% 12,354,300 -378,400 -3.9
10.05
10.80
10.30
3 tháng
(2025-10-30) 		-1.25 -10.87% 19,998,100 -930,600 -10.1
10.05
11.60
10.30
6 tháng
(2025-08-01) 		-1.65 -13.87% 68,908,300 -1,761,200 -21.4
10.05
12.95
10.30
12 tháng
(2025-02-03) 		3.25 46.43% 172,280,000 37,998,369 405.4
7
13
10.30
24 tháng
(2024-02-15) 		-4.55 -30.74% 234,534,500 37,719,919 399.8
5.85
15.75
10.30
36 tháng
(2023-02-13) 		4.38 74.62% 562,435,600 38,015,819 402.5
5.85
15.75
10.30
60 tháng
(2021-02-23) 		4.84 89.30% 1,675,726,900 37,897,832 403.1
2.52
20.70
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2018
3.41
 360,730 3.48 3.48 3.34 0 0 0
07/06/2018
3.48
 468,210 3.49 3.54 3.37 0 0 0
06/06/2018
3.49
 619,420 3.48 3.57 3.43 0 0 0
05/06/2018
3.48
 267,100 3.35 3.58 3.35 0 0 0
04/06/2018
3.35
 210,620 3.36 3.36 3.28 0 0 0
01/06/2018
3.36
 279,620 3.36 3.38 3.28 0 0 0
31/05/2018
3.36
 427,860 3.34 3.37 3.25 0 0 0
30/05/2018
3.34
 685,910 3.40 3.40 3.22 0 0 0
29/05/2018
3.40
 288,970 3.31 3.43 3.28 0 0 0
28/05/2018
3.31
 321,730 3.43 3.44 3.31 0 0 0
25/05/2018
3.43
 201,480 3.45 3.45 3.34 0 0 0
24/05/2018
3.45
 289,420 3.45 3.48 3.38 0 0 0
23/05/2018
3.45
 279,520 3.38 3.45 3.28 0 70,200 -0.4
22/05/2018
3.38
 255,220 3.48 3.48 3.25 7,000 0 0.0
21/05/2018
3.48
 312,700 3.47 3.48 3.35 0 0 0
18/05/2018
3.47
 253,290 3.47 3.48 3.43 0 0 0
17/05/2018
3.47
 320,310 3.45 3.47 3.41 0 0 0
16/05/2018
3.45
 352,050 3.44 3.45 3.41 0 0 0
15/05/2018
3.44
 327,550 3.43 3.44 3.35 0 0 0
14/05/2018
3.43
 336,430 3.36 3.49 3.37 0 0 0
11/05/2018
3.36
 378,580 3.32 3.37 3.28 0 0 0
10/05/2018
3.32
 290,070 3.35 3.40 3.32 0 0 0
09/05/2018
3.35
 365,320 3.33 3.36 3.25 0 0 0
08/05/2018
3.33
 391,040 3.35 3.35 3.25 0 0 0
07/05/2018
3.35
 248,050 3.34 3.40 3.34 0 0 0
04/05/2018
3.34
 244,140 3.33 3.34 3.31 0 0 0
03/05/2018
3.33
 316,290 3.32 3.33 3.23 0 0 0
02/05/2018
3.32
 225,660 3.32 3.32 3.28 0 0 0
27/04/2018
3.32
 287,900 3.33 3.34 3.28 0 0 0
26/04/2018
3.33
 291,830 3.32 3.33 3.25 0 0 0
24/04/2018
3.32
 262,610 3.32 3.32 3.25 0 0 0
23/04/2018
3.32
 479,300 3.32 3.32 3.25 0 0 0
20/04/2018
3.32
 326,800 3.32 3.32 3.22 0 0 0
19/04/2018
3.32
 216,450 3.31 3.35 3.25 0 0 0
18/04/2018
3.31
 305,810 3.32 3.34 3.26 0 0 0
17/04/2018
3.32
 208,590 3.26 3.39 3.26 0 0 0
16/04/2018
3.26
 291,090 3.25 3.31 3.20 0 0 0
13/04/2018
3.25
 240,920 3.31 3.34 3.25 0 0 0
12/04/2018
3.31
 399,590 3.34 3.34 3.22 0 0 0
11/04/2018
3.34
 231,930 3.28 3.36 3.28 630 0 0.0
10/04/2018
3.28
 317,680 3.39 3.40 3.28 10,000 0 0.1
09/04/2018
3.39
 243,320 3.38 3.42 3.34 0 0 0
06/04/2018
3.38
 564,040 3.37 3.40 3.32 0 0 0
05/04/2018
3.37
 286,020 3.37 3.40 3.30 0 0 0
04/04/2018
3.37
 680,550 3.34 3.40 3.28 0 35,000 -0.2
03/04/2018
3.34
 420,250 3.29 3.34 3.27 0 0 0
02/04/2018
3.29
 608,200 3.31 3.40 3.29 0 0 0
30/03/2018
3.31
 255,780 3.45 3.45 3.31 0 0 0
29/03/2018
3.45
 350,140 3.47 3.47 3.38 0 0 0
28/03/2018
3.47
 199,030 3.47 3.47 3.23 0 0 0
27/03/2018
3.47
 282,730 3.47 3.47 3.40 0 0 0
26/03/2018
3.47
 423,750 3.49 3.51 3.44 0 0 0
23/03/2018
3.49
 204,500 3.56 3.56 3.40 0 0 0
22/03/2018
3.56
 816,290 3.56 3.56 3.39 0 0 0
21/03/2018: Cổ tức tiền mặt tỉ lệ: 5%
21/03/2018
3.56
 768,070 3.37 3.56 3.34 0 14,470 -0.1
20/03/2018
3.37
 712,380 3.36 3.37 3.26 0 0 0
19/03/2018
3.36
 385,860 3.34 3.49 3.34 0 0 0
16/03/2018
3.34
 683,220 3.31 3.34 3.28 0 0 0
15/03/2018
3.31
 343,040 3.31 3.31 3.28 0 12,010 -0.1
14/03/2018
3.31
 687,910 3.31 3.31 3.28 0 13,500 -0.1
13/03/2018
3.31
 366,220 3.30 3.31 3.21 0 100 -0.0
12/03/2018
3.30
 353,390 3.29 3.31 3.18 0 68,570 -0.4
09/03/2018
3.29
 171,160 3.37 3.37 3.29 0 0 0
08/03/2018
3.37
 184,050 3.37 3.37 3.28 0 0 0
07/03/2018
3.37
 201,480 3.37 3.39 3.31 0 0 0
06/03/2018
3.37
 218,290 3.37 3.38 3.26 0 3,550 -0.0
05/03/2018
3.37
 296,180 3.31 3.39 3.31 0 500 -0.0
02/03/2018
3.31
 166,180 3.33 3.34 3.28 0 0 0
01/03/2018
3.33
 293,220 3.34 3.34 3.20 0 0 0
28/02/2018
3.34
 269,450 3.34 3.34 3.28 0 0 0
27/02/2018
3.34
 215,260 3.34 3.35 3.28 0 0 0
26/02/2018
3.34
 253,450 3.31 3.35 3.28 0 0 0
23/02/2018
3.31
 381,480 3.29 3.33 3.26 0 0 0
22/02/2018
3.29
 228,170 3.28 3.34 3.26 0 0 0
21/02/2018
3.28
 241,920 3.20 3.32 3.20 0 0 0
13/02/2018
3.20
 206,940 3.14 3.23 2.97 0 0 0
12/02/2018
3.14
 181,870 3.13 3.16 3.09 0 0 0
09/02/2018
3.13
 233,720 3.12 3.13 2.96 0 80 -0.0
08/02/2018
3.12
 279,010 3.20 3.22 3.06 0 0 0
07/02/2018
3.20
 204,720 3.20 3.23 3.17 0 0 0
06/02/2018
3.20
 155,940 3.20 3.20 2.98 0 1,310 -0.0
05/02/2018
3.20
 291,450 3.31 3.31 3.10 0 240 -0.0
02/02/2018
3.31
 329,060 3.28 3.33 3.23 0 0 0
01/02/2018
3.28
 325,490 3.26 3.28 3.21 0 0 0
31/01/2018
3.26
 890,590 3.22 3.39 3.17 0 0 0
30/01/2018
3.22
 348,910 3.21 3.22 3.15 0 0 0
29/01/2018
3.21
 363,630 3.21 3.23 3.15 0 8,160 -0.0
26/01/2018
3.21
 358,040 3.21 3.26 3.08 0 26,840 -0.2
25/01/2018
3.21
 709,000 3.02 3.23 3.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |