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)
13/11/2017
2.90
 253,860 2.97 2.97 2.87 0 0 0
10/11/2017
2.97
 252,210 2.99 2.99 2.88 0 0 0
09/11/2017
2.99
 916,000 2.80 2.99 2.80 0 0 0
08/11/2017
2.80
 448,380 3.01 3.01 2.80 0 0 0
07/11/2017
3.01
 472,060 3.06 3.06 2.85 0 0 0
06/11/2017
3.06
 227,090 2.91 3.06 2.85 0 0 0
03/11/2017
2.91
 217,490 2.90 2.91 2.83 0 0 0
02/11/2017
2.90
 366,890 2.87 2.90 2.82 0 0 0
01/11/2017
2.87
 270,260 2.86 2.87 2.82 0 0 0
31/10/2017
2.86
 258,360 2.89 2.89 2.82 0 0 0
30/10/2017
2.89
 310,690 2.88 2.89 2.80 0 0 0
27/10/2017
2.88
 217,160 2.85 2.88 2.82 0 0 0
26/10/2017
2.85
 256,480 2.85 2.85 2.79 0 0 0
25/10/2017
2.85
 307,290 2.85 2.85 2.79 0 12,000 -0.1
24/10/2017
2.85
 284,000 2.85 2.85 2.74 0 0 0
23/10/2017
2.85
 230,100 2.89 2.89 2.82 0 0 0
20/10/2017
2.89
 212,430 2.88 2.91 2.86 0 2,100 -0.0
19/10/2017
2.88
 212,760 2.88 2.88 2.83 0 0 0
18/10/2017
2.88
 312,750 2.88 2.88 2.85 0 0 0
17/10/2017
2.88
 227,900 2.85 2.88 2.85 0 0 0
16/10/2017
2.85
 214,610 2.87 2.88 2.83 0 0 0
13/10/2017
2.87
 154,350 2.86 2.87 2.83 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |