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)
24/05/2017
2.74
 58,760 2.85 2.85 2.71 0 0 0
23/05/2017
2.85
 137,260 2.87 2.87 2.68 5,000 0 0.0
22/05/2017
2.87
 65,860 2.90 2.90 2.71 4,000 0 0.0
19/05/2017
2.90
 74,680 2.90 2.96 2.79 0 0 0
18/05/2017
2.90
 190,960 2.93 2.93 2.81 0 0 0
17/05/2017
2.93
 148,000 2.87 2.94 2.85 0 0 0
16/05/2017
2.87
 133,420 2.95 2.98 2.85 5,000 0 0.0
15/05/2017
2.95
 72,080 2.86 2.96 2.83 2,000 1,000 0.0
12/05/2017
2.86
 208,310 3.00 3.00 2.86 92,800 0 0.5
11/05/2017
3.00
 150,570 2.89 3.04 2.96 0 0 0
10/05/2017
2.89
 336,080 2.89 3.10 2.85 0 0 0
09/05/2017
2.89
 366,400 2.71 2.89 2.79 0 3,000 -0.0
08/05/2017
2.71
 179,940 2.85 2.96 2.66 0 0 0
05/05/2017
2.85
 162,150 2.74 2.85 2.57 0 0 0
04/05/2017
2.74
 39,870 2.90 2.90 2.70 0 0 0
03/05/2017
2.90
 138,150 2.89 3.01 2.69 0 0 0
28/04/2017
2.89
 117,200 2.88 2.96 2.89 0 0 0
27/04/2017
2.88
 185,520 2.88 2.93 2.70 0 0 0
26/04/2017
2.88
 182,300 3.01 3.06 2.81 0 0 0
25/04/2017
3.01
 86,160 3.17 3.17 2.95 0 9,500 -0.1
24/04/2017
3.17
 300,270 2.98 3.17 3.01 0 0 0
21/04/2017
2.98
 310,460 2.79 2.98 2.63 0 0 0
20/04/2017
2.79
 312,100 2.99 3.20 2.79 0 0 0
19/04/2017
2.99
 204,750 2.99 3.06 2.79 13,000 0 0.1
18/04/2017
2.99
 132,780 3.22 3.22 2.99 2,010 0 0.0
17/04/2017
3.22
 175,110 3.21 3.28 2.98 11,000 2,000 0.0
14/04/2017
3.21
 144,630 3.00 3.21 2.90 0 0 0
13/04/2017
3.00
 113,260 3.23 3.23 3.00 0 0 0
12/04/2017
3.23
 125,210 3.28 3.28 3.05 0 0 0
11/04/2017
3.28
 91,700 3.31 3.37 3.12 0 4,000 -0.0
10/04/2017
3.31
 160,090 3.34 3.39 3.12 0 0 0
07/04/2017
3.34
 245,870 3.47 3.50 3.23 5,000 4,500 0.0
05/04/2017
3.47
 325,990 3.51 3.51 3.28 0 0 0
04/04/2017
3.51
 272,070 3.33 3.55 3.23 0 0 0
03/04/2017
3.33
 270,800 3.28 3.39 3.28 0 0 0
31/03/2017
3.28
 257,440 3.45 3.67 3.28 0 0 0
30/03/2017
3.45
 478,360 3.56 3.56 3.31 0 0 0
29/03/2017
3.56
 329,040 3.68 3.89 3.56 0 2,600 -0.0
28/03/2017
3.68
 564,370 3.44 3.68 3.56 0 0 0
27/03/2017
3.44
 597,780 3.22 3.44 3.28 0 1,000 -0.0
24/03/2017
3.22
 268,480 3.01 3.22 3.01 0 0 0
23/03/2017
3.01
 295,790 2.83 3.03 2.83 0 100 -0.0
22/03/2017
2.83
 130,140 2.65 2.83 2.57 0 0 0
21/03/2017
2.65
 89,020 2.65 2.65 2.49 0 0 0
20/03/2017
2.65
 57,060 2.68 2.72 2.57 0 0 0
17/03/2017
2.68
 114,440 2.64 2.79 2.64 0 0 0
16/03/2017
2.64
 101,210 2.68 2.68 2.52 0 0 0
15/03/2017
2.68
 92,620 2.57 2.74 2.56 5,000 0 0.0
14/03/2017
2.57
 96,290 2.42 2.58 2.42 0 0 0
13/03/2017
2.42
 161,810 2.27 2.42 2.38 0 0 0
10/03/2017
2.27
 126,260 2.44 2.44 2.27 0 0 0
09/03/2017
2.44
 115,110 2.45 2.45 2.35 0 0 0
08/03/2017
2.45
 117,660 2.40 2.45 2.33 500 0 0.0
07/03/2017
2.40
 199,910 2.40 2.45 2.40 0 0 0
06/03/2017
2.40
 125,920 2.33 2.40 2.21 0 0 0
03/03/2017
2.33
 72,520 2.44 2.44 2.33 0 0 0
02/03/2017
2.44
 117,040 2.46 2.46 2.31 0 0 0
01/03/2017
2.46
 129,800 2.46 2.46 2.30 0 0 0
28/02/2017
2.46
 154,850 2.41 2.46 2.28 0 0 0
27/02/2017
2.41
 141,470 2.38 2.41 2.22 0 0 0
24/02/2017
2.38
 202,350 2.50 2.51 2.38 0 0 0
23/02/2017
2.50
 198,350 2.52 2.52 2.34 0 36,000 -0.2
22/02/2017
2.52
 71,120 2.57 2.57 2.40 0 0 0
21/02/2017
2.57
 36,300 2.54 2.60 2.41 0 0 0
20/02/2017
2.54
 52,050 2.54 2.68 2.41 0 0 0
17/02/2017
2.54
 166,220 2.74 2.74 2.54 0 0 0
16/02/2017
2.74
 113,120 2.74 2.74 2.65 100 0 0.0
15/02/2017
2.74
 111,560 2.74 2.74 2.68 0 0 0
14/02/2017
2.74
 145,880 2.74 2.85 2.57 0 1,300 -0.0
13/02/2017
2.74
 117,090 2.64 2.82 2.68 0 0 0
10/02/2017
2.64
 56,070 2.83 2.83 2.64 0 0 0
09/02/2017
2.83
 7,050 2.82 3.01 2.83 0 0 0
08/02/2017
2.82
 11,860 2.82 2.98 2.82 0 0 0
07/02/2017
2.82
 41,470 2.75 2.85 2.74 0 0 0
06/02/2017
2.75
 31,080 2.96 2.96 2.75 0 0 0
03/02/2017
2.96
 86,760 2.77 2.96 2.89 0 0 0
02/02/2017
2.77
 81,170 2.59 2.77 2.47 0 0 0
25/01/2017
2.59
 112,910 2.62 2.62 2.44 0 0 0
24/01/2017
2.62
 25,890 2.61 2.63 2.52 0 300 -0.0
23/01/2017
2.61
 63,780 2.80 2.96 2.61 0 0 0
20/01/2017
2.80
 8,210 3.01 3.01 2.80 0 0 0
19/01/2017
3.01
 22,900 3.05 3.05 2.85 0 0 0
18/01/2017
3.05
 29,280 3.04 3.06 3.04 0 0 0
17/01/2017
3.04
 45,020 3.05 3.17 2.85 0 0 0
16/01/2017
3.05
 41,410 3.28 3.28 3.05 0 0 0
13/01/2017
3.28
 110,510 3.38 3.38 3.14 0 0 0
12/01/2017
3.38
 404,280 3.28 3.39 3.23 0 0 0
11/01/2017
3.28
 147,070 3.08 3.28 2.98 0 0 0
10/01/2017
3.08
 180,920 2.88 3.08 3.01 0 0 0
09/01/2017
2.88
 222,220 2.69 2.88 2.85 0 0 0
06/01/2017
2.69
 392,210 2.52 2.69 2.35 0 0 0
05/01/2017
2.52
 9,200 2.69 2.87 2.52 0 0 0
04/01/2017
2.69
 45,290 2.88 3.06 2.69 0 0 0
03/01/2017
2.88
 9,420 3.10 3.10 2.88 0 0 0
30/12/2016
3.10
 488,810 3.17 3.17 2.96 0 0 0
29/12/2016
3.17
 102,080 3.17 3.34 3.17 0 0 0
28/12/2016
3.17
 81,310 3.21 3.21 2.98 0 0 0
27/12/2016
3.21
 93,180 3.19 3.21 2.97 0 0 0
26/12/2016
3.19
 25,260 3.43 3.43 3.19 0 0 0
23/12/2016
3.43
 105,960 3.44 3.44 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |