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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |