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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |