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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |