CTCP Chứng khoán APG (apg)

6.67
0.43
(6.89%)
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
(2026-02-23) 		-3.82 -36.56% 2,853,000 -78,500 -0.8
6.24
10.45
6.24
2 tháng
(2026-01-16) 		-3.67 -35.63% 9,456,700 -190,300 -1.9
6.24
10.45
6.24
3 tháng
(2025-12-17) 		-3.87 -36.86% 14,524,600 -414,200 -4.3
6.24
10.55
6.24
6 tháng
(2025-09-18) 		-5.02 -43.09% 40,639,600 -1,680,300 -18.6
6.24
12
6.24
12 tháng
(2025-03-24) 		-3.92 -37.16% 159,740,800 37,723,169 402.8
6.24
13
6.24
24 tháng
(2024-03-27) 		-9.02 -57.64% 229,462,300 37,650,719 399.3
5.85
15.70
6.24
36 tháng
(2023-04-03) 		-0.51 -7.14% 508,330,500 37,462,419 398.5
5.85
15.75
6.24
60 tháng
(2021-04-12) 		0.49 8.06% 1,640,325,200 37,736,632 401.5
2.52
20.70
6.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2017
2.86
 201,290 2.83 2.86 2.83 0 0 0
11/10/2017
2.83
 218,120 2.87 2.87 2.81 0 0 0
10/10/2017
2.87
 166,880 2.89 2.89 2.82 0 0 0
09/10/2017
2.89
 155,520 2.90 2.90 2.82 0 0 0
06/10/2017
2.90
 211,780 2.90 2.90 2.82 0 0 0
05/10/2017
2.90
 193,540 2.87 2.91 2.85 0 0 0
04/10/2017
2.87
 247,260 2.85 2.87 2.79 0 0 0
03/10/2017
2.85
 192,240 2.85 2.86 2.75 0 0 0
02/10/2017
2.85
 189,020 2.85 2.87 2.72 0 0 0
29/09/2017
2.85
 128,600 2.84 2.94 2.79 0 0 0
28/09/2017
2.84
 197,090 2.85 2.97 2.80 0 0 0
27/09/2017
2.85
 71,040 2.87 3.01 2.79 0 0 0
26/09/2017
2.87
 420,500 2.92 2.93 2.74 0 0 0
25/09/2017
2.92
 334,730 3.12 3.17 2.91 0 0 0
22/09/2017
3.12
 505,710 3.35 3.38 3.12 0 0 0
21/09/2017
3.35
 133,150 3.23 3.38 3.23 0 0 0
20/09/2017
3.23
 702,020 3.41 3.41 3.18 0 0 0
19/09/2017
3.41
 217,050 3.37 3.41 3.35 0 0 0
18/09/2017
3.37
 296,720 3.41 3.42 3.31 0 0 0
15/09/2017
3.41
 580,800 3.44 3.44 3.20 0 0 0
14/09/2017
3.44
 393,040 3.44 3.44 3.34 0 0 0
13/09/2017
3.44
 512,550 3.45 3.45 3.34 0 0 0
12/09/2017
3.45
 353,420 3.46 3.46 3.37 0 0 0
11/09/2017
3.46
 501,160 3.46 3.47 3.37 0 0 0
08/09/2017
3.46
 603,010 3.46 3.47 3.34 0 0 0
07/09/2017
3.46
 503,730 3.32 3.55 3.23 93,610 0 0.6
06/09/2017
3.32
 153,660 3.32 3.34 3.31 0 0 0
05/09/2017
3.32
 293,940 3.31 3.33 3.26 0 0 0
01/09/2017
3.31
 388,000 3.29 3.33 3.26 0 0 0
31/08/2017
3.29
 252,820 3.32 3.32 3.26 0 0 0
30/08/2017
3.32
 299,220 3.39 3.39 3.31 0 0 0
29/08/2017
3.39
 309,750 3.40 3.40 3.28 0 0 0
28/08/2017
3.40
 440,340 3.39 3.42 3.37 0 0 0
25/08/2017
3.39
 456,940 3.31 3.39 3.20 0 0 0
24/08/2017
3.31
 481,540 3.21 3.31 3.17 0 0 0
23/08/2017
3.21
 251,000 3.23 3.23 3.17 0 0 0
22/08/2017
3.23
 294,600 3.24 3.25 3.16 0 0 0
21/08/2017
3.24
 273,670 3.23 3.26 3.17 0 0 0
18/08/2017
3.23
 311,920 3.17 3.23 3.01 0 0 0
17/08/2017
3.17
 259,120 3.23 3.25 3.10 0 0 0
16/08/2017
3.23
 279,400 3.28 3.31 3.17 0 0 0
15/08/2017
3.28
 286,170 3.23 3.34 3.12 0 0 0
14/08/2017
3.23
 227,440 3.23 3.28 3.23 0 0 0
11/08/2017
3.23
 306,200 3.23 3.26 3.06 0 0 0
10/08/2017
3.23
 280,380 3.23 3.31 3.06 0 0 0
09/08/2017
3.23
 951,950 3.38 3.45 3.17 0 0 0
08/08/2017
3.38
 619,850 3.28 3.51 3.12 0 0 0
07/08/2017
3.28
 332,460 3.20 3.42 3.06 0 0 0
04/08/2017
3.20
 324,310 3.08 3.29 3.01 0 0 0
03/08/2017
3.08
 602,460 2.88 3.08 2.76 0 5,000 -0.0
02/08/2017
2.88
 256,560 2.96 2.97 2.82 0 0 0
01/08/2017
2.96
 227,970 2.96 2.96 2.90 0 0 0
31/07/2017
2.96
 287,750 2.93 3.08 2.93 0 0 0
28/07/2017
2.93
 253,370 2.93 2.93 2.87 0 40 -0.0
27/07/2017
2.93
 258,150 2.93 2.96 2.85 0 0 0
26/07/2017
2.93
 333,960 2.90 2.93 2.83 0 0 0
25/07/2017
2.90
 421,190 2.87 2.96 2.68 0 0 0
24/07/2017
2.87
 233,570 3.00 3.00 2.82 0 0 0
21/07/2017
3.00
 212,870 3.00 3.06 2.93 0 0 0
20/07/2017
3.00
 322,180 3.12 3.15 2.91 5,000 50,960 -0.2
19/07/2017
3.12
 418,990 3.04 3.25 2.83 0 2,000 -0.0
18/07/2017
3.04
 203,050 3.03 3.12 2.90 0 2,900 -0.0
17/07/2017
3.03
 591,040 3.24 3.46 3.02 32,800 22,000 0.1
14/07/2017
3.24
 442,550 3.03 3.24 3.24 18,160 0 0.1
13/07/2017
3.03
 302,090 2.83 3.03 3.03 0 3,850 -0.0
12/07/2017
2.83
 1,166,540 2.65 2.83 2.58 2,900 10,510 -0.0
11/07/2017
2.65
 50,470 2.57 2.69 2.58 0 0 0
10/07/2017
2.57
 73,990 2.69 2.71 2.57 0 0 0
07/07/2017
2.69
 255,380 2.69 2.79 2.62 0 0 0
06/07/2017
2.69
 137,570 2.68 2.79 2.65 0 1,500 -0.0
05/07/2017
2.68
 54,030 2.63 2.70 2.57 200 0 0.0
04/07/2017
2.63
 58,840 2.60 2.69 2.57 0 0 0
03/07/2017
2.60
 43,130 2.69 2.73 2.60 20,000 0 0.1
30/06/2017
2.69
 108,160 2.68 2.76 2.57 0 0 0
29/06/2017
2.68
 106,320 2.73 2.73 2.65 0 0 0
28/06/2017
2.73
 114,210 2.72 2.73 2.60 0 30 -0.0
27/06/2017
2.72
 110,110 2.70 2.73 2.60 0 0 0
26/06/2017
2.70
 116,560 2.68 2.79 2.68 0 100 -0.0
23/06/2017
2.68
 68,430 2.74 2.74 2.60 0 0 0
22/06/2017
2.74
 164,350 2.68 2.74 2.57 70 0 0.0
21/06/2017
2.68
 225,820 2.68 2.68 2.65 0 30 -0.0
20/06/2017
2.68
 48,590 2.58 2.68 2.52 0 2,530 -0.0
19/06/2017
2.58
 22,390 2.62 2.62 2.52 100 0 0.0
16/06/2017
2.62
 31,100 2.62 2.64 2.48 30 0 0.0
15/06/2017
2.62
 46,130 2.63 2.64 2.62 0 0 0
14/06/2017
2.63
 117,770 2.60 2.66 2.60 0 0 0
13/06/2017
2.60
 16,760 2.68 2.68 2.57 130 160 -0.0
12/06/2017
2.68
 47,170 2.60 2.70 2.57 500 1,120 -0.0
09/06/2017
2.60
 157,920 2.73 2.73 2.54 0 0 0
08/06/2017
2.73
 264,330 2.79 2.82 2.59 0 20 -0
07/06/2017
2.79
 61,280 2.69 2.79 2.74 1,280 0 0.0
06/06/2017
2.69
 69,720 2.85 2.85 2.68 0 0 0
05/06/2017
2.85
 102,340 2.87 2.87 2.69 0 150 -0.0
02/06/2017
2.87
 105,980 2.85 2.87 2.74 20 0 0.0
01/06/2017
2.85
 160,070 2.73 2.85 2.68 0 0 0
31/05/2017
2.73
 276,610 2.69 2.73 2.66 3,000 0 0.0
30/05/2017
2.69
 27,420 2.70 2.71 2.63 0 0 0
29/05/2017
2.70
 103,390 2.67 2.74 2.63 3,500 0 0.0
26/05/2017
2.67
 129,130 2.79 2.79 2.65 0 0 0
25/05/2017
2.79
 64,130 2.74 2.85 2.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |