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
(2025-11-05) 		-0.60 -5.29% 6,574,600 -323,000 -3.6
10.70
11.35
10.70
2 tháng
(2025-10-06) 		-1.25 -10.42% 19,756,100 -1,241,700 -14.2
10.70
12
10.70
3 tháng
(2025-09-08) 		-1 -8.51% 29,296,800 -1,757,400 -20.2
10.70
12
10.70
6 tháng
(2025-06-09) 		-1.65 -13.31% 100,187,300 -11,209,900 -135.2
10.70
12.95
10.70
12 tháng
(2024-12-10) 		1.77 19.71% 184,574,700 38,376,119 409.3
5.85
13
10.70
24 tháng
(2023-12-18) 		0.05 0.47% 244,811,800 38,334,619 406.7
5.85
15.75
10.70
36 tháng
(2022-12-21) 		4.58 74.23% 606,469,700 38,219,119 405.4
5.56
15.75
10.70
60 tháng
(2020-12-31) 		3.93 57.62% 1,713,592,080 38,738,512 413.6
2.52
20.70
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
3.02
 410,670 2.98 3.04 2.98 0 0 0
19/01/2018
2.98
 280,050 2.98 3.02 2.93 0 0 0
18/01/2018
2.98
 261,930 2.97 3.02 2.94 0 0 0
17/01/2018
2.97
 326,110 2.96 2.98 2.93 0 10,000 -0.1
16/01/2018
2.96
 419,860 2.96 2.98 2.89 0 0 0
15/01/2018
2.96
 508,110 2.96 3.02 2.90 0 0 0
12/01/2018
2.96
 304,110 3.00 3.04 2.90 0 0 0
11/01/2018
3.00
 423,720 2.92 3.02 2.83 0 10 -0
10/01/2018
2.92
 635,540 3.09 3.09 2.88 10,000 5,940 0.0
09/01/2018
3.09
 684,140 3.09 3.15 2.88 0 24,050 -0.1
08/01/2018
3.09
 236,590 3.14 3.18 3.09 0 10 -0
05/01/2018
3.14
 308,080 3.14 3.24 3.08 0 0 0
04/01/2018
3.14
 360,780 3.09 3.28 3.09 0 5,000 -0.0
03/01/2018
3.09
 762,060 2.97 3.17 2.90 0 0 0
02/01/2018
2.97
 244,090 2.86 3.01 2.86 0 140 -0.0
29/12/2017
2.86
 529,550 2.91 3.05 2.86 4,000 0 0.0
28/12/2017
2.91
 216,800 2.90 2.94 2.85 0 0 0
27/12/2017
2.90
 276,880 2.90 2.92 2.85 0 0 0
26/12/2017
2.90
 293,960 2.95 2.95 2.85 0 0 0
25/12/2017
2.95
 322,370 2.90 2.96 2.85 0 0 0
22/12/2017
2.90
 375,650 2.93 2.94 2.79 0 0 0
21/12/2017
2.93
 493,200 2.98 2.98 2.77 300 0 0.0
20/12/2017
2.98
 271,850 2.98 3.01 2.88 0 0 0
19/12/2017
2.98
 365,760 2.98 3.06 2.96 0 400 -0.0
18/12/2017
2.98
 331,000 2.93 3.05 2.93 0 0 0
15/12/2017
2.93
 294,470 2.94 2.94 2.87 0 0 0
14/12/2017
2.94
 305,960 3.01 3.01 2.92 0 0 0
13/12/2017
3.01
 219,550 3.04 3.04 2.93 0 0 0
12/12/2017
3.04
 347,750 3.06 3.07 2.88 0 0 0
11/12/2017
3.06
 406,580 3.12 3.12 2.96 0 0 0
08/12/2017
3.12
 327,150 3.12 3.14 2.98 0 0 0
07/12/2017
3.12
 459,250 3.06 3.17 2.94 0 0 0
06/12/2017
3.06
 332,680 3.16 3.16 2.98 0 0 0
05/12/2017
3.16
 315,330 3.22 3.22 3.02 0 0 0
04/12/2017
3.22
 398,370 3.25 3.25 3.06 19,900 93,610 -0.4
01/12/2017
3.25
 363,760 3.23 3.25 3.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |