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)
16/11/2015
2.19
 1,000 2.19 2.19 2.19 0 0 0
13/11/2015
2.19
 800 2.19 2.19 2.19 0 0 0
12/11/2015
2.19
 2,900 2.30 2.30 2.19 0 0 0
11/11/2015
2.30
 0 2.30 2.30 2.30 0 0 0
10/11/2015
2.30
 0 2.30 2.30 2.30 0 0 0
09/11/2015
2.30
 0 2.30 2.30 2.30 0 0 0
06/11/2015
2.30
 0 2.30 2.30 2.30 0 0 0
05/11/2015
2.30
 0 2.30 2.30 2.30 0 0 0
04/11/2015
2.30
 1,000 2.35 2.35 2.30 0 0 0
03/11/2015
2.35
 0 2.35 2.35 2.35 0 0 0
02/11/2015
2.35
 4,000 2.30 2.35 2.30 0 0 0
30/10/2015
2.30
 2,300 2.24 2.30 2.30 0 0 0
29/10/2015
2.24
 0 2.24 2.24 2.24 0 0 0
28/10/2015
2.24
 1,000 2.30 2.30 2.24 0 0 0
27/10/2015
2.30
 0 2.30 2.30 2.30 0 0 0
26/10/2015
2.30
 0 2.30 2.30 2.30 0 0 0
23/10/2015
2.30
 1,000 2.30 2.30 2.30 0 0 0
22/10/2015
2.30
 3,100 2.30 2.30 2.30 0 0 0
21/10/2015
2.30
 1,400 2.35 2.35 2.30 0 0 0
20/10/2015
2.35
 6,050 2.35 2.35 2.19 0 0 0
19/10/2015
2.35
 0 2.35 2.35 2.35 0 0 0
16/10/2015
2.35
 1,300 2.52 2.52 2.35 500 0 0.0
15/10/2015
2.52
 48,000 2.30 2.52 2.52 0 0 0
14/10/2015
2.30
 800 2.13 2.30 2.30 0 0 0
13/10/2015
2.13
 5,000 2.08 2.24 2.13 0 0 0
12/10/2015
2.08
 1,700 2.19 2.19 2.08 0 0 0
09/10/2015
2.19
 39,000 2.30 2.30 2.19 0 0 0
08/10/2015
2.30
 275,900 2.30 2.30 2.24 0 0 0
07/10/2015
2.30
 23,800 2.30 2.30 2.30 0 0 0
06/10/2015
2.30
 1,000 2.35 2.35 2.30 0 0 0
05/10/2015
2.35
 1,000 2.41 2.41 2.35 0 0 0
02/10/2015
2.41
 500 2.46 2.46 2.41 0 0 0
01/10/2015
2.46
 1,000 2.63 2.63 2.46 0 0 0
30/09/2015
2.63
 0 2.63 2.63 2.63 0 0 0
29/09/2015
2.63
 1,700 2.41 2.63 2.19 0 0 0
28/09/2015
2.41
 0 2.41 2.41 2.41 0 0 0
25/09/2015
2.41
 3,000 2.46 2.46 2.41 0 0 0
24/09/2015
2.46
 1,600 2.63 2.79 2.41 0 0 0
23/09/2015
2.63
 2,000 2.41 2.63 2.63 0 0 0
22/09/2015
2.41
 0 2.41 2.41 2.41 0 0 0
21/09/2015
2.41
 0 2.41 2.41 2.41 0 0 0
18/09/2015
2.41
 200 2.57 2.79 2.41 0 0 0
17/09/2015
2.57
 30,100 2.35 2.57 2.35 0 0 0
16/09/2015
2.35
 500 2.41 2.41 2.35 0 0 0
15/09/2015
2.41
 500 2.63 2.63 2.41 0 0 0
14/09/2015
2.63
 0 2.63 2.63 2.63 0 0 0
11/09/2015
2.63
 100 2.41 2.63 2.63 0 0 0
10/09/2015
2.41
 1,800 2.41 2.41 2.35 0 0 0
09/09/2015
2.41
 1,300 2.52 2.74 2.41 0 0 0
08/09/2015
2.52
 3,700 2.30 2.52 2.30 0 0 0
07/09/2015
2.30
 0 2.30 2.30 2.30 0 0 0
04/09/2015
2.30
 300 2.24 2.46 2.30 0 0 0
03/09/2015
2.24
 400 2.30 2.30 2.24 0 0 0
01/09/2015
2.30
 0 2.30 2.30 2.30 0 0 0
31/08/2015
2.30
 1,000 2.30 2.30 2.30 0 0 0
28/08/2015
2.30
 0 2.30 2.30 2.30 0 0 0
27/08/2015
2.30
 0 2.30 2.30 2.30 0 0 0
26/08/2015
2.30
 0 2.30 2.30 2.30 0 0 0
25/08/2015
2.30
 100 2.41 2.41 2.30 0 0 0
24/08/2015
2.41
 17,000 2.41 2.41 2.41 0 0 0
21/08/2015
2.41
 1,000 2.52 2.52 2.41 0 0 0
20/08/2015
2.52
 1,200 2.68 2.68 2.46 0 0 0
19/08/2015
2.68
 2,500 2.74 2.74 2.68 0 0 0
18/08/2015
2.74
 1,500 2.74 2.74 2.74 0 0 0
17/08/2015
2.74
 0 2.74 2.74 2.74 0 0 0
14/08/2015
2.74
 12,000 2.74 2.74 2.74 0 0 0
13/08/2015
2.74
 6,300 2.85 2.85 2.74 0 0 0
12/08/2015
2.85
 0 2.85 2.85 2.85 0 0 0
11/08/2015
2.85
 10,200 2.85 2.85 2.85 0 0 0
10/08/2015
2.85
 6,000 3.01 3.01 2.85 0 0 0
07/08/2015
3.01
 2,000 3.01 3.01 3.01 0 0 0
06/08/2015
3.01
 0 3.01 3.01 3.01 0 0 0
05/08/2015
3.01
 2,000 2.85 3.01 2.85 0 0 0
04/08/2015
2.85
 0 2.85 2.85 2.85 0 0 0
03/08/2015
2.85
 0 2.85 2.85 2.85 0 0 0
31/07/2015
2.85
 14,300 2.85 2.90 2.85 0 0 0
30/07/2015
2.85
 0 2.85 2.85 2.85 0 0 0
29/07/2015
2.85
 5,100 2.74 2.85 2.85 0 0 0
28/07/2015
2.74
 3,600 2.74 2.74 2.74 0 0 0
27/07/2015
2.74
 0 2.74 2.74 2.74 0 0 0
24/07/2015
2.74
 200 2.85 2.85 2.74 0 0 0
23/07/2015
2.85
 0 2.85 2.85 2.85 0 0 0
22/07/2015
2.85
 4,500 2.96 2.96 2.85 0 0 0
21/07/2015
2.96
 8,500 2.74 2.96 2.74 500 0 0.0
20/07/2015
2.74
 25,500 2.79 3.01 2.74 0 0 0
17/07/2015
2.79
 3,500 2.85 2.85 2.79 0 0 0
16/07/2015
2.85
 1,000 2.85 2.85 2.85 0 0 0
15/07/2015
2.85
 3,000 2.85 2.85 2.85 0 0 0
14/07/2015
2.85
 2,000 2.96 2.96 2.85 0 0 0
13/07/2015
2.96
 3,740 2.90 2.96 2.85 0 0 0
10/07/2015
2.90
 0 2.90 2.90 2.90 0 0 0
09/07/2015
2.90
 0 2.90 2.90 2.90 0 0 0
08/07/2015
2.90
 2,000 2.90 2.90 2.90 0 0 0
07/07/2015
2.90
 1,000 3.01 3.01 2.90 0 0 0
06/07/2015
3.01
 13,700 3.01 3.01 2.85 0 0 0
03/07/2015
3.01
 11,000 3.01 3.01 2.74 0 0 0
02/07/2015
3.01
 6,040 2.90 3.01 2.96 0 0 0
01/07/2015
2.90
 42,500 3.17 3.17 2.90 0 0 0
30/06/2015
3.17
 0 3.17 3.17 3.17 0 0 0
29/06/2015
3.17
 2,800 3.28 3.28 3.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |