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)
18/11/2025
11
 165,500 10.90 11 10.85 2,700 15,200 -0.1
17/11/2025
11
 138,200 11.05 11.05 10.90 0 3,600 -0.0
14/11/2025
11.05
 188,000 10.95 11.05 10.95 200 1,900 -0.0
13/11/2025
11.05
 304,900 11.05 11.10 10.95 71,200 10,000 0.7
12/11/2025
11.05
 255,400 11.05 11.05 10.90 0 10,300 -0.1
11/11/2025
11.10
 348,900 10.95 11.10 10.85 33,600 29,200 0.0
10/11/2025
11.10
 679,000 10.90 11.10 10.85 6,000 72,900 -0.7
07/11/2025
11.15
 604,600 11.10 11.25 11 100 79,900 -0.9
06/11/2025
11.35
 487,500 11.35 11.35 11 5,300 39,100 -0.4
05/11/2025
11.35
 252,300 11.55 11.55 11.30 0 25,000 -0.3
04/11/2025
11.60
 720,300 11.35 11.60 11 41,600 129,100 -1.0
03/11/2025
11.40
 438,100 11.45 11.45 11.25 0 55,400 -0.6
31/10/2025
11.45
 386,000 11.45 11.50 11.40 0 45,200 -0.5
30/10/2025
11.50
 539,200 11.60 11.60 11.40 6,800 39,100 -0.4
29/10/2025
11.60
 428,400 11.60 11.70 11.55 64,400 3,200 0.7
28/10/2025
11.70
 447,300 11.60 11.70 11.45 11,600 32,100 -0.2
27/10/2025
11.65
 408,500 11.70 11.70 11.50 13,800 38,600 -0.3
24/10/2025
11.70
 277,800 11.60 11.70 11.55 15,000 7,000 0.1
23/10/2025
11.70
 1,023,500 11.70 11.80 11.60 150,000 591,500 -5.2
22/10/2025
11.70
 1,350,200 11.65 11.80 11.45 157,500 657,300 -5.8
21/10/2025
11.70
 837,400 11.65 11.70 11.30 41,300 34,200 0.1
20/10/2025
11.65
 796,200 11.65 11.80 11.40 27,100 56,200 -0.3
17/10/2025
11.70
 477,100 11.80 11.80 11.65 16,200 17,600 -0.0
16/10/2025
11.80
 704,000 11.85 11.90 11.70 68,500 8,500 0.7
15/10/2025
11.85
 630,900 11.90 11.90 11.75 65,600 7,800 0.7
14/10/2025
11.85
 692,700 11.80 12 11.70 41,100 1,600 0.5
13/10/2025
11.75
 581,400 11.65 11.80 11.55 53,400 19,100 0.4
10/10/2025
11.70
 499,300 11.80 12 11.70 8,600 12,000 -0.0
09/10/2025
11.75
 545,200 11.70 11.90 11.70 0 0 0
08/10/2025
11.70
 448,500 11.75 12.05 11.65 36,300 26,100 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |