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)
17/01/2013
1.48
 6,100 1.53 1.64 1.48 0 0 0
16/01/2013
1.53
 15,400 1.59 1.59 1.53 0 0 0
15/01/2013
1.59
 9,900 1.53 1.59 1.48 0 0 0
14/01/2013
1.53
 4,100 1.53 1.53 1.48 0 0 0
11/01/2013
1.53
 27,000 1.48 1.53 1.42 0 0 0
10/01/2013
1.48
 3,600 1.48 1.48 1.42 0 0 0
09/01/2013
1.48
 31,200 1.48 1.53 1.48 0 0 0
08/01/2013
1.48
 700 1.42 1.48 1.42 0 0 0
07/01/2013
1.42
 29,300 1.37 1.42 1.37 0 0 0
04/01/2013
1.37
 24,800 1.31 1.37 1.37 0 0 0
03/01/2013
1.31
 21,200 1.37 1.37 1.31 0 0 0
02/01/2013
1.37
 11,000 1.37 1.37 1.31 0 0 0
28/12/2012
1.37
 15,200 1.31 1.37 1.26 0 0 0
27/12/2012
1.31
 0 1.31 1.31 1.31 0 0 0
26/12/2012
1.31
 5,200 1.26 1.31 1.26 0 0 0
25/12/2012
1.26
 10,000 1.26 1.26 1.26 0 0 0
24/12/2012
1.26
 9,400 1.20 1.26 1.20 0 0 0
21/12/2012
1.20
 2,600 1.20 1.20 1.20 0 0 0
20/12/2012
1.20
 25,900 1.20 1.20 1.20 0 0 0
19/12/2012
1.20
 8,400 1.15 1.20 1.15 0 0 0
18/12/2012
1.15
 10,800 1.20 1.20 1.15 0 0 0
17/12/2012
1.20
 4,500 1.26 1.26 1.20 0 0 0
14/12/2012
1.26
 10,800 1.26 1.26 1.20 0 0 0
13/12/2012
1.26
 200 1.26 1.26 1.20 0 0 0
12/12/2012
1.26
 11,500 1.20 1.26 1.20 0 0 0
11/12/2012
1.20
 9,500 1.26 1.26 1.20 0 0 0
10/12/2012
1.26
 6,600 1.20 1.26 1.15 0 0 0
07/12/2012
1.20
 30,900 1.26 1.26 1.20 0 0 0
06/12/2012
1.26
 100 1.20 1.26 1.26 0 0 0
05/12/2012
1.20
 6,500 1.15 1.20 1.15 0 0 0
04/12/2012
1.15
 800 1.09 1.15 1.15 0 0 0
03/12/2012
1.09
 5,000 1.09 1.09 1.09 0 0 0
30/11/2012
1.09
 9,200 1.09 1.15 1.09 0 0 0
29/11/2012
1.09
 3,200 1.09 1.09 1.09 0 0 0
28/11/2012
1.09
 500 1.20 1.20 1.09 0 0 0
27/11/2012
1.20
 2,400 1.15 1.20 1.09 0 0 0
26/11/2012
1.15
 5,000 1.20 1.20 1.15 0 0 0
23/11/2012
1.20
 3,100 1.26 1.26 1.20 0 0 0
22/11/2012
1.26
 23,900 1.20 1.26 1.20 0 0 0
21/11/2012
1.20
 3,100 1.15 1.20 1.15 0 0 0
20/11/2012
1.15
 0 1.15 1.15 1.15 0 0 0
19/11/2012
1.15
 1,000 1.15 1.15 1.15 0 0 0
16/11/2012
1.15
 3,400 1.15 1.26 1.15 0 0 0
15/11/2012
1.15
 6,500 1.20 1.26 1.15 0 0 0
14/11/2012
1.20
 8,600 1.15 1.20 1.20 0 0 0
13/11/2012
1.15
 21,300 1.20 1.26 1.15 0 0 0
12/11/2012
1.20
 15,200 1.15 1.20 1.15 0 0 0
09/11/2012
1.15
 15,700 1.09 1.15 1.09 0 0 0
08/11/2012
1.09
 17,100 1.04 1.09 1.09 0 0 0
07/11/2012
1.04
 14,100 0.99 1.04 1.04 0 0 0
06/11/2012
0.99
 2,200 1.04 1.04 0.99 0 0 0
05/11/2012
1.04
 2,200 1.04 1.09 0.99 0 0 0
02/11/2012
1.04
 29,500 1.09 1.09 1.04 0 0 0
01/11/2012
1.09
 4,500 1.09 1.09 1.09 0 0 0
31/10/2012
1.09
 6,200 1.09 1.09 1.04 0 0 0
30/10/2012
1.09
 10,100 1.04 1.09 1.09 0 0 0
29/10/2012
1.04
 20,900 1.04 1.04 1.04 0 0 0
26/10/2012
1.04
 6,200 1.09 1.15 1.04 0 0 0
25/10/2012
1.09
 3,000 1.15 1.15 1.09 0 0 0
24/10/2012
1.15
 13,300 1.15 1.20 1.09 0 0 0
23/10/2012
1.15
 6,300 1.20 1.20 1.15 0 100 -0.0
22/10/2012
1.20
 7,800 1.20 1.20 1.15 0 0 0
19/10/2012
1.20
 6,200 1.26 1.26 1.20 0 0 0
18/10/2012
1.26
 7,300 1.31 1.31 1.26 0 0 0
17/10/2012
1.31
 600 1.31 1.31 1.26 0 0 0
16/10/2012
1.31
 14,700 1.31 1.31 1.26 0 0 0
15/10/2012
1.31
 1,000 1.37 1.37 1.31 0 0 0
12/10/2012
1.37
 6,000 1.37 1.42 1.31 0 0 0
11/10/2012
1.37
 3,200 1.37 1.37 1.31 0 0 0
10/10/2012
1.37
 200 1.42 1.42 1.37 0 0 0
09/10/2012
1.42
 200 1.37 1.42 1.37 0 0 0
08/10/2012
1.37
 1,000 1.31 1.37 1.26 0 0 0
05/10/2012
1.31
 2,100 1.37 1.37 1.31 0 0 0
04/10/2012
1.37
 0 1.37 1.37 1.37 0 0 0
03/10/2012
1.37
 1,200 1.37 1.37 1.31 0 0 0
02/10/2012
1.37
 100 1.31 1.37 1.37 0 0 0
01/10/2012
1.31
 0 1.31 1.31 1.31 0 0 0
28/09/2012
1.31
 2,300 1.31 1.31 1.26 0 0 0
27/09/2012
1.31
 700 1.37 1.37 1.31 0 0 0
26/09/2012
1.37
 1,900 1.37 1.37 1.31 0 0 0
25/09/2012
1.37
 0 1.37 1.37 1.37 0 0 0
24/09/2012
1.37
 4,100 1.37 1.37 1.31 0 0 0
21/09/2012
1.37
 1,900 1.31 1.37 1.31 0 0 0
20/09/2012
1.31
 1,200 1.31 1.31 1.26 0 0 0
19/09/2012
1.31
 10,300 1.37 1.37 1.31 0 0 0
18/09/2012
1.37
 5,600 1.42 1.42 1.37 0 0 0
17/09/2012
1.42
 6,700 1.48 1.48 1.42 0 0 0
14/09/2012
1.48
 4,900 1.48 1.53 1.42 300 0 0.0
13/09/2012
1.48
 10,000 1.53 1.53 1.48 0 0 0
12/09/2012
1.53
 200 1.53 1.59 1.53 0 0 0
11/09/2012
1.53
 6,000 1.48 1.53 1.42 0 0 0
10/09/2012
1.48
 1,400 1.53 1.53 1.48 0 0 0
07/09/2012
1.53
 1,200 1.59 1.59 1.48 0 0 0
06/09/2012
1.59
 3,200 1.70 1.70 1.59 0 0 0
05/09/2012
1.70
 2,100 1.70 1.70 1.59 0 0 0
04/09/2012
1.70
 100 1.64 1.70 1.70 0 0 0
31/08/2012
1.64
 2,400 1.70 1.70 1.59 0 0 0
30/08/2012
1.70
 3,400 1.59 1.70 1.59 0 0 0
29/08/2012
1.59
 11,500 1.53 1.59 1.48 0 0 0
28/08/2012
1.53
 17,500 1.48 1.53 1.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |