CTCP Chứng khoán APG (apg)

4.67
0.09
(1.97%)
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
(2026-06-29) 		-0.13 -2.74% 8,234,300 -12,910 0
4.45
5.29
4.58
2 tháng
(2026-05-29) 		0.14 3.12% 21,208,200 12,490 0
4.24
5.77
4.58
3 tháng
(2026-04-29) 		-0.27 -5.52% 26,184,400 -51,410 0
4.24
5.77
4.58
6 tháng
(2026-01-29) 		-5.83 -55.79% 72,116,000 -62,610 -0.0
4.24
10.45
4.58
12 tháng
(2025-08-04) 		-7.28 -61.18% 140,069,500 -1,742,510 -20.4
4.24
12.95
4.58
24 tháng
(2024-08-07) 		-5.88 -56% 282,897,700 38,248,209 408.2
4.24
13
4.58
36 tháng
(2023-08-14) 		-5.83 -55.79% 448,679,000 36,855,209 392.8
4.24
15.75
4.58
60 tháng
(2021-08-23) 		-7.29 -61.21% 1,531,507,500 38,277,942 407.2
2.52
20.70
4.58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
11.65
 240,800 11.90 11.90 11.55 400 25,300 -0.3
06/10/2025
12
 708,700 11.30 12 11.30 78,400 9,400 0.8
03/10/2025
11.50
 232,300 11.45 11.55 11.40 2,300 7,400 -0.1
02/10/2025
11.60
 419,800 11.60 11.60 11.45 46,800 0 0.5
01/10/2025
11.60
 302,000 11.45 11.60 11.45 15,700 0 0.2
30/09/2025
11.60
 344,800 11.45 11.60 11.25 7,400 3,500 0.0
29/09/2025
11.60
 391,600 11.55 11.60 11.35 0 5,700 -0.1
26/09/2025
11.60
 304,100 11.55 11.60 11.30 0 1,400 -0.0
25/09/2025
11.65
 173,200 11.80 11.80 11.60 3,500 0 0.0
24/09/2025
11.70
 435,200 11.70 11.70 11.30 5,700 0 0.1
23/09/2025
11.65
 253,600 11.50 11.70 11.45 0 0 0
22/09/2025
11.65
 507,700 11.70 11.70 11.30 0 3,000 -0.0
19/09/2025
11.65
 252,400 11.65 11.80 11.55 1,000 10,100 -0.1
18/09/2025
11.65
 366,100 11.60 11.70 11.50 0 2,400 -0.0
17/09/2025
11.65
 687,200 11.70 11.75 11.50 300 11,200 -0.1
16/09/2025
11.70
 476,000 11.80 11.85 11.60 13,300 17,900 -0.1
15/09/2025
11.75
 321,300 11.70 11.85 11.65 0 2,400 -0.0
12/09/2025
11.70
 336,000 11.75 11.80 11.60 0 34,000 -0.4
11/09/2025
11.70
 598,500 11.70 11.70 11.30 9,600 160,000 -1.7
10/09/2025
11.70
 728,900 11.80 11.80 11.45 200 127,100 -1.5
09/09/2025
11.70
 890,600 11.70 11.85 11.60 42,400 81,000 -0.5
08/09/2025
11.75
 1,519,400 11.90 12.15 11.60 26,100 222,900 -2.3
05/09/2025
12.10
 1,494,900 12.40 12.65 12.10 106,300 192,600 -1.1
04/09/2025
12.40
 1,567,400 12.65 12.75 12.35 150,600 38,700 1.4
03/09/2025
12.65
 1,726,900 13.35 13.35 12.60 177,400 49,600 1.6
29/08/2025
12.95
 2,748,600 13.10 13.35 12.80 208,000 128,500 1.0
28/08/2025
12.55
 3,580,900 11.70 12.55 11.70 169,700 6,100 0
27/08/2025
11.75
 626,400 11.85 11.85 11.60 49,600 0 0.6
26/08/2025
11.80
 524,400 11.60 11.85 11.50 16,100 3,300 0.2
25/08/2025
11.60
 495,400 11.70 11.75 11.30 28,500 11,700 0.2
22/08/2025
11.70
 792,000 11.75 11.85 11.45 1,200 15,300 -0.2
21/08/2025
11.75
 758,300 11.70 11.90 11.60 0 0 0
20/08/2025
11.70
 1,440,000 11.65 11.75 11.20 116,000 46,200 0.8
19/08/2025
11.65
 984,700 11.80 11.80 11.60 1,300 92,600 -1.1
18/08/2025
11.80
 423,500 11.75 11.85 11.70 0 28,500 -0.3
15/08/2025
11.75
 853,400 11.95 12 11.75 26,800 10,000 0.2
14/08/2025
11.95
 1,178,900 11.90 12.15 11.85 112,200 225,800 -1.4
13/08/2025
11.90
 930,300 11.95 11.95 11.75 0 32,400 -0.4
12/08/2025
11.90
 856,700 12 12 11.85 600 35,400 -0.4
11/08/2025
12
 1,037,800 11.95 12.15 11.85 232,200 38,100 2.3
08/08/2025
11.95
 1,501,100 12.05 12.05 11.80 16,900 182,500 -2.0
07/08/2025
12
 686,400 11.90 12.10 11.90 35,400 5,000 0.4
06/08/2025
11.90
 538,400 11.85 12 11.85 53,600 0 0.6
05/08/2025
11.90
 1,265,600 12 12.15 11.70 182,500 64,700 1.4
04/08/2025
11.90
 1,010,900 11.80 12 11.80 0 1,600 -0.0
01/08/2025
11.90
 1,248,700 11.90 12.05 11.80 0 92,900 -1.1
31/07/2025
11.90
 908,600 12.05 12.05 11.75 9,000 155,600 -1.7
30/07/2025
11.95
 1,347,000 11.85 12 11.70 1,200 356,900 -4.2
29/07/2025
11.90
 2,662,300 12.80 13 11.90 143,500 51,200 1.2
28/07/2025
12.60
 3,862,100 12.95 13.20 12.60 145,600 459,000 -4.1
25/07/2025
12.50
 1,732,800 12.15 12.50 12.15 373,500 9,500 4.5
24/07/2025
12.10
 1,287,900 12.25 12.30 12 0 55,600 -0.7
23/07/2025
12.30
 2,051,600 12.15 12.60 12.15 359,300 2,500 4.4
22/07/2025
12.15
 1,002,700 12 12.30 12 146,400 64,400 1.0
21/07/2025
12.15
 1,032,500 12 12.35 11.95 4,900 79,800 -0.9
18/07/2025
12.05
 1,522,200 12.25 12.25 11.95 18,100 284,300 -3.2
17/07/2025
12.15
 1,223,900 12.40 12.70 12.15 86,400 132,500 -0.6
16/07/2025
12.25
 501,200 12.20 12.30 12.10 18,700 81,900 -0.8
15/07/2025
12.20
 3,044,000 12 12.60 12 355,200 21,000 4.1
14/07/2025
12
 585,100 12 12 11.80 30,900 146,700 -1.4
11/07/2025
11.95
 628,300 12.10 12.15 11.90 19,800 34,600 0
10/07/2025
12.05
 522,900 12.30 12.30 12 500 108,600 0
09/07/2025
12.25
 1,471,800 12.10 12.35 12.10 293,900 24,900 0
08/07/2025
12.05
 721,400 12.05 12.10 11.90 200 30,800 -0.4
07/07/2025
12
 278,100 12.10 12.10 11.90 1,200 57,600 -0.7
04/07/2025
11.95
 330,800 12.25 12.25 11.85 200 70,700 -0.8
03/07/2025
11.95
 1,629,800 12.40 12.45 11.85 9,500 138,900 -1.6
02/07/2025
12.40
 1,105,700 12.05 12.45 12.05 215,300 500 2.6
01/07/2025
11.95
 1,452,700 12 12 11.90 18,600 0 0.2
30/06/2025
12
 2,397,500 12 12.15 11.85 182,300 8,400 2.1
27/06/2025
12
 723,100 12 12 11.75 0 2,695,400 -30.2
26/06/2025
11.95
 951,900 11.90 11.95 11.80 100 1,499,500 -17.1
25/06/2025
12
 260,100 12.15 12.15 11.90 0 1,029,200 -12.4
24/06/2025
12.10
 1,392,200 12.15 12.20 11.90 600 671,100 -8.1
23/06/2025
12
 773,800 11.85 12.10 11.85 400 726,400 -8.8
20/06/2025
12.10
 271,200 12.10 12.25 11.95 0 575,600 -7.0
19/06/2025
12.15
 480,700 12.50 12.50 12.15 0 2,291,700 -28.5
18/06/2025
12.45
 366,100 12.10 12.45 12.05 72,700 300 0.9
17/06/2025
12.15
 378,200 12.20 12.20 12 25,000 22,700 0.0
16/06/2025
12.10
 559,900 12.10 12.10 11.90 37,700 51,600 -0.2
13/06/2025
12.10
 1,323,100 12.30 12.35 11.75 14,100 361,100 -4.2
12/06/2025
12.40
 538,000 12.40 12.55 12.35 34,900 87,700 -0.6
11/06/2025
12.40
 238,400 12.35 12.45 12.25 3,000 67,100 -0.8
10/06/2025
12.40
 590,700 12.40 12.60 12.35 88,100 25,200 0.8
09/06/2025
12.40
 468,600 12.50 12.60 12.40 8,400 74,600 -0.8
06/06/2025
12.55
 677,000 12.75 13 12.45 38,100 114,600 -1.0
05/06/2025
12.90
 513,200 13.20 13.20 12.75 88,500 34,100 0.7
04/06/2025
13
 2,055,700 13.10 13.45 13 171,200 112,600 0.8
03/06/2025
12.60
 1,133,200 12 12.60 12 37,582,000 27,500 413.2
02/06/2025
11.80
 1,498,800 11.95 12.15 11.80 30,100 62,000 -0.4
30/05/2025
12.10
 2,387,600 12.15 12.15 11.85 184,700 70,100 1.4
29/05/2025
11.80
 735,800 12 12.10 11.80 0 171,600 -2.0
28/05/2025
12
 1,284,100 12 12.10 11.85 177,500 92,800 1.0
27/05/2025
11.85
 2,984,900 12.50 12.60 11.85 97,000 175,000 -0.9
26/05/2025
12.45
 1,865,400 12.25 12.45 11.75 237,800 67,400 2.1
23/05/2025
11.80
 1,256,000 12 12.20 11.80 27,600 22,200 0.1
22/05/2025
12
 493,100 12.05 12.25 12 85,400 5,700 0
21/05/2025
12.05
 648,800 12.10 12.25 11.80 96,900 46,000 0.6
20/05/2025
11.80
 2,031,600 12.35 12.35 11.80 222,100 30,800 2.3
19/05/2025
11.90
 764,300 12.15 12.30 11.90 8,800 44,700 0

Chính sách bảo mật | Điều khoản sử dụng |