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)
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
16/05/2025
12.10
 2,446,300 11.95 12.75 11.95 110,700 200,300 0
15/05/2025
11.95
 223,600 12.10 12.10 11.80 11,100 30,000 0
14/05/2025
11.95
 202,900 12.20 12.20 11.85 0 65,900 0
13/05/2025
11.95
 355,600 12.30 12.30 11.95 39,400 53,800 0
12/05/2025
11.95
 155,700 12 12 11.80 0 10,300 0
09/05/2025
12
 219,400 12.20 12.20 11.80 600 60,500 0
08/05/2025
11.95
 258,000 11.75 12.05 11.75 46,800 56,000 0
07/05/2025
11.90
 188,300 11.80 12 11.80 23,800 29,200 0
06/05/2025
11.85
 620,300 12.10 12.10 11.60 54,700 9,800 0
05/05/2025
12.10
 440,300 12.45 12.50 12.10 14,600 25,100 0
29/04/2025
12.40
 700,400 12.10 13.10 12 185,400 85,100 1.2
28/04/2025
12.25
 743,900 12.70 12.90 12.05 231,300 100,531 1.6
25/04/2025
12.50
 1,997,700 12 12.50 11.70 1,442,000 23,400 17.4
24/04/2025
11.70
 1,093,400 12.05 12.05 11.60 620,200 101,100 6.1
23/04/2025
11.30
 1,406,400 10.90 11.30 10.90 573,000 0 6.5
22/04/2025
10.60
 990,300 10.20 10.60 9.99 363,600 19,600 3.5
21/04/2025
10.30
 679,800 10.65 10.65 10.20 164,500 77,100 0.9
18/04/2025
10.70
 478,300 10.90 10.90 10.70 86,900 25,200 0.7
17/04/2025
10.70
 355,800 10.75 10.80 10.60 151,400 3,800 1.6
16/04/2025
10.75
 643,000 10.80 11.20 10.75 268,000 25,000 2.6
15/04/2025
10.55
 1,099,300 9.90 10.55 9.83 164,300 42,300 1.3
14/04/2025
9.90
 528,200 9.92 9.92 9.58 892,000 20,900 8.5
11/04/2025
9.58
 357,700 9.61 9.61 9.22 9,300 3,100 0.1
10/04/2025
8.99
 188,900 8.99 8.99 8.99 0 0 0
09/04/2025
8.41
 656,700 8.41 8.99 8.41 5,800 4,500 0.0
08/04/2025
9.04
 419,200 9.12 9.20 9.04 36,500 600 0.3
04/04/2025
9.72
 706,700 9.10 9.72 9.04 245,400 9,500 2.2
03/04/2025
9.72
 1,206,600 9.79 10.15 9.72 405,600 34,900 3.7
02/04/2025
10.45
 202,100 10.30 10.50 10.20 717,900 0 7.4
01/04/2025
10.30
 164,400 10.35 10.35 10.10 573,100 2,600 5.9
31/03/2025
10.35
 368,500 10.45 10.45 10 923,600 40,500 9.1
28/03/2025
10.45
 175,800 10.55 10.55 10.40 6,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |