CTCP Chứng khoán APG (apg)

14.50
-0.25
(-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
(2024-04-22) 		0.80 5.84% 4,682,700 3,547,400 51.5
13.30
15.20
14.50
2 tháng
(2024-03-21) 		-1.25 -7.94% 10,047,400 3,276,400 47.4
13.30
15.75
14.50
3 tháng
(2024-02-20) 		0.10 0.69% 17,779,000 3,447,700 50.0
13.30
15.75
14.50
6 tháng
(2023-11-22) 		4.50 45% 51,923,000 3,531,400 51.1
9.67
15.75
14.50
12 tháng
(2023-05-26) 		7 93.33% 245,561,400 3,448,400 50.1
7.50
15.75
14.50
24 tháng
(2022-05-31) 		4.75 48.72% 778,464,700 2,251,333 36.3
2.52
15.75
14.50
36 tháng
(2021-06-07) 		7.92 120.30% 1,365,148,500 4,098,033 57.5
2.52
20.70
14.50
60 tháng
(2019-06-17) 		9.97 219.88% 1,782,213,680 4,345,503 63.4
2.52
20.70
14.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
8.60
-0.10
 989,500 8.70 8.74 8.56 12,300 18,000 -0.1
#202 25/07/2023
8.70
-0.02
 1,226,300 8.72 8.81 8.68 26,200 100 0.2
#203 24/07/2023
8.72
0.01
 1,418,300 8.71 8.90 8.68 55,600 100 0.5
#204 21/07/2023
8.71
0.12
 1,667,300 8.59 8.86 8.64 68,300 0 0.6
#205 20/07/2023
8.59
-0.09
 1,853,200 8.68 8.70 8.28 2,300 3,600 -0.0
#206 19/07/2023
8.68
0.20
 1,898,800 8.48 8.79 8.52 25,900 0 0.2
#207 18/07/2023
8.48
0.55
 4,292,700 7.93 8.48 7.88 49,300 12,600 0.3
#208 17/07/2023
7.93
0.14
 1,079,500 7.79 7.94 7.81 80,300 0 0.6
#209 14/07/2023
7.79
-0.09
 1,074,300 7.88 7.90 7.75 5,900 0 0.0
#210 13/07/2023
7.88
0
 887,400 7.88 7.95 7.85 0 0 0
#211 12/07/2023
7.88
0.11
 1,611,400 7.77 7.96 7.77 6,200 100 0.0
#212 11/07/2023
7.77
-0.03
 1,038,900 7.80 7.90 7.70 0 6,300 -0.0
#213 10/07/2023
7.80
0.15
 893,400 7.65 7.83 7.66 41,000 0 0.3
#214 07/07/2023
7.65
0.09
 499,100 7.56 7.65 7.50 0 14,100 -0.1
#215 06/07/2023
7.56
-0.14
 1,126,200 7.70 7.74 7.45 1,000 20,500 -0.1
#216 05/07/2023
7.70
-0.05
 924,000 7.75 7.85 7.69 0 18,500 -0.1
#217 04/07/2023
7.75
0.15
 1,243,300 7.60 7.78 7.60 31,500 0 0.2
#218 03/07/2023
7.60
0.06
 708,700 7.54 7.64 7.59 0 24,500 -0.2
#219 30/06/2023
7.54
-0.06
 962,500 7.60 7.67 7.54 14,000 64,000 -0.4
#220 29/06/2023
7.60
-0.20
 1,359,400 7.80 7.80 7.60 1,000 73,300 -0.6
#221 28/06/2023
7.80
-0.04
 1,324,000 7.84 7.88 7.77 12,200 0 0.1
#222 27/06/2023
7.84
0.01
 1,441,300 7.83 7.94 7.77 12,000 19,200 -0.1
#223 26/06/2023
7.83
-0.23
 1,818,400 8.06 8.06 7.75 0 128,100 -1.0
#224 23/06/2023
8.06
0.23
 2,911,900 7.83 8.15 7.84 174,000 23,300 1.2
#225 22/06/2023
7.83
0
 1,019,700 7.83 7.94 7.79 6,700 4,600 0.0
#226 21/06/2023
7.83
0.13
 1,208,900 7.70 7.99 7.75 83,600 0 0.7
#227 20/06/2023
7.70
0.08
 535,800 7.62 7.70 7.61 0 31,500 -0.2
#228 19/06/2023
7.62
-0.13
 787,100 7.75 7.78 7.60 100 122,300 -0.9
#229 16/06/2023
7.75
0.14
 2,765,300 7.61 7.99 7.68 51,900 500 0.4
#230 15/06/2023
7.61
-0.09
 745,000 7.70 7.70 7.55 5,500 40,300 -0.3
#231 14/06/2023
7.70
-0.08
 914,800 7.78 7.83 7.70 3,800 13,100 -0.1
#232 13/06/2023
7.78
0.15
 1,541,500 7.63 7.86 7.65 28,300 400 0.2
#233 12/06/2023
7.63
0
 577,200 7.63 7.69 7.52 0 43,600 -0.3
#234 09/06/2023
7.63
0.03
 1,031,500 7.60 7.65 7.45 0 46,200 -0.3
#235 08/06/2023
7.60
-0.24
 1,570,500 7.84 7.84 7.60 3,000 20,600 -0.1
#236 07/06/2023
7.84
-0.05
 1,095,800 7.89 7.95 7.78 20,600 0 0.2
#237 06/06/2023
7.89
0.19
 1,823,900 7.70 7.89 7.59 16,200 94,300 -0.6
#238 05/06/2023
7.70
-0.19
 1,336,600 7.89 8.10 7.69 600 81,400 -0.6
#239 02/06/2023
7.89
0.07
 1,627,900 7.82 7.97 7.83 16,100 4,100 0.1
#240 01/06/2023
7.82
0.09
 1,431,900 7.73 7.85 7.69 27,800 0 0.2
#241 31/05/2023
7.73
-0.02
 1,557,800 7.75 7.88 7.70 34,500 1,000 0.3
#242 30/05/2023
7.75
-0.05
 1,212,700 7.80 7.87 7.65 100 12,900 -0.1
#243 29/05/2023
7.80
0.30
 1,850,700 7.50 7.80 7.53 64,600 3,300 0.5
#244 26/05/2023
7.50
0.09
 887,800 7.41 7.50 7.42 6,000 300 0.0
#245 25/05/2023
7.41
-0.09
 936,500 7.50 7.55 7.41 1,300 6,900 -0.0
#246 24/05/2023
7.50
0.04
 966,200 7.46 7.58 7.48 1,700 0 0.0
#247 23/05/2023
7.46
-0.01
 810,300 7.47 7.59 7.45 0 34,400 -0.3
#248 22/05/2023
7.47
0.01
 678,100 7.46 7.60 7.46 3,000 1,900 0.0
#249 19/05/2023
7.46
0.06
 678,500 7.40 7.59 7.35 2,600 1,200 0.0
#250 18/05/2023
7.40
0.13
 1,182,500 7.27 7.60 7.27 39,600 1,100 0.3
#251 17/05/2023
7.27
-0.50
 1,083,800 7.77 7.79 7.27 0 3,000 -0.0
#252 16/05/2023
7.77
0.01
 735,100 7.76 7.84 7.67 16,300 0 0.1
#253 15/05/2023
7.76
0.01
 1,906,000 7.75 8.03 7.75 7,600 38,700 -0.2
#254 12/05/2023
7.75
0.09
 1,285,100 7.66 7.75 7.57 69,300 0 0.5
#255 11/05/2023
7.66
-0.13
 1,493,700 7.79 7.83 7.46 57,400 0 0.4
#256 10/05/2023
7.79
0.13
 1,310,300 7.66 7.81 7.69 66,700 0 0.5
#257 09/05/2023
7.66
-0.03
 849,900 7.69 7.75 7.55 0 500 -0.0
#258 08/05/2023
7.69
0
 1,220,400 7.69 7.85 7.61 20,300 5,000 0.1
#259 05/05/2023
7.69
0.20
 1,257,300 7.49 7.78 7.56 34,000 4,700 0.2
#260 04/05/2023
7.49
0.31
 2,790,400 7.18 7.67 7.17 53,100 0 0.4
#261 28/04/2023
7.18
0.11
 1,048,100 7.07 7.20 7.08 80,900 0 0.6
#262 27/04/2023
7.07
-0.08
 1,008,300 7.15 7.17 7.05 23,000 8,500 0.1
#263 26/04/2023
7.15
0.13
 658,900 7.02 7.15 6.81 19,500 49,900 -0.2
#264 25/04/2023
7.02
-0.05
 1,542,000 7.07 7.30 6.61 2,000 91,200 -0.6
#265 24/04/2023
7.07
0.01
 657,600 7.06 7.09 7 15,300 1,400 0.1
#266 21/04/2023
7.06
0.07
 1,325,100 6.99 7.19 6.90 7,700 0 0.1
#267 20/04/2023
6.99
0.02
 797,000 6.97 7.15 6.93 0 63,600 -0.4
#268 19/04/2023
6.97
-0.08
 1,022,200 7.05 7.19 6.95 60,500 43,400 0.1
#269 18/04/2023
7.05
0.06
 713,400 6.99 7.13 6.98 1,200 35,000 -0.2
#270 17/04/2023
6.99
0.19
 1,003,300 6.80 6.99 6.83 17,100 54,400 -0.3
#271 14/04/2023
6.80
-0.10
 734,900 6.90 7 6.80 0 58,700 -0.4
#272 13/04/2023
6.90
-0.09
 1,198,600 6.99 7.07 6.90 0 57,800 -0.4
#273 12/04/2023
6.99
-0.13
 1,046,000 7.12 7.15 6.99 2,800 34,500 -0.2
#274 11/04/2023
7.12
0
 1,278,800 7.12 7.18 7 1,100 19,700 -0.1
#275 10/04/2023
7.12
-0.02
 1,125,000 7.14 7.32 7.10 14,200 61,300 -0.3
#276 07/04/2023
7.14
0.04
 1,147,000 7.10 7.19 7.04 500 47,200 -0.3
#277 06/04/2023
7.10
-0.30
 1,564,400 7.40 7.62 7 4,600 90,900 -0.6
#278 05/04/2023
7.40
0.11
 2,183,400 7.29 7.55 7.31 800 18,600 -0.1
#279 04/04/2023
7.29
0.15
 1,643,400 7.14 7.35 7.07 4,400 51,800 -0.3
#280 03/04/2023
7.14
0.13
 861,100 7.01 7.23 7.10 32,400 0 0.2
#281 31/03/2023
7.01
-0.04
 797,400 7.05 7.18 6.90 2,100 10,700 -0.1
#282 30/03/2023
7.05
0.04
 741,000 7.01 7.29 7 1,500 55,000 -0.4
#283 29/03/2023
7.01
0.01
 784,300 7 7.07 6.83 5,300 31,000 -0.2
#284 28/03/2023
7
-0.18
 1,042,800 7.18 7.26 7 23,200 35,500 -0.1
#285 27/03/2023
7.18
0.11
 809,600 7.07 7.24 7.07 25,000 700 0.2
#286 24/03/2023
7.07
0.24
 2,069,000 6.83 7.18 6.85 47,400 22,300 0.2
#287 23/03/2023
6.83
0.09
 1,332,400 6.74 6.88 6.65 82,300 0 0.6
#288 22/03/2023
6.74
0.05
 1,007,100 6.69 6.80 6.70 87,600 0 0.6
#289 21/03/2023
6.69
0.09
 1,610,900 6.60 6.71 6.30 58,100 2,800 0.3
#290 20/03/2023
6.60
-0.05
 1,034,600 6.65 6.72 6.45 0 29,800 -0.2
#291 17/03/2023
6.65
0.07
 1,040,900 6.58 6.80 6.59 25,900 44,600 -0.1
#292 16/03/2023
6.58
0.03
 395,200 6.55 6.66 6.55 32,300 2,400 0.2
#293 15/03/2023
6.55
0.42
 1,623,900 6.13 6.55 6.27 183,700 2,900 1.2
#294 14/03/2023
6.13
-0.46
 1,666,300 6.59 6.59 6.13 1,000 92,200 -0.6
#295 13/03/2023
6.59
-0.08
 1,738,600 6.67 6.68 6.30 12,200 16,900 -0.0
#296 10/03/2023
6.67
0.01
 1,793,800 6.66 6.75 6.46 12,200 2,700 0.1
#297 09/03/2023
6.66
-0.16
 1,571,500 6.82 6.87 6.66 8,800 4,900 0.0
#298 08/03/2023
6.82
0.02
 1,676,800 6.80 6.84 6.60 31,100 100 0.2
#299 07/03/2023
6.80
0.27
 2,280,700 6.53 6.88 6.53 56,800 31,600 0.2
#300 06/03/2023
6.53
0.11
 1,203,800 6.42 6.63 6.45 45,100 32,400 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc