CTCP Chứng khoán APG (apg)

4.89
0.10
(2.09%)
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
(2026-03-30) 		-0.81 -14.46% 16,280,700 -54,100 0.3
4.79
5.80
4.89
2 tháng
(2026-03-02) 		-5.56 -53.72% 43,345,100 -14,800 0.3
4.79
10.35
4.89
3 tháng
(2026-01-29) 		-5.66 -54.16% 46,330,000 -46,000 -0.0
4.79
10.45
4.89
6 tháng
(2025-10-31) 		-6.66 -58.17% 66,082,800 -955,900 -9.8
4.79
11.60
4.89
12 tháng
(2025-05-05) 		-7.31 -60.41% 183,591,000 26,076,700 278.4
4.79
13
4.89
24 tháng
(2024-05-09) 		-9.81 -67.19% 264,656,500 37,945,419 403.8
4.79
15
4.89
36 tháng
(2023-05-15) 		-2.97 -38.27% 516,628,000 37,714,419 400.7
4.79
15.75
4.89
60 tháng
(2021-05-25) 		-0.69 -12.59% 1,648,791,700 38,486,552 409.3
2.52
20.70
4.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2012
1.48
 9,700 1.53 1.53 1.48 0 0 0
24/08/2012
1.53
 11,800 1.48 1.53 1.42 0 0 0
23/08/2012
1.48
 15,700 1.59 1.59 1.48 0 0 0
22/08/2012
1.59
 8,200 1.70 1.70 1.59 0 0 0
21/08/2012
1.70
 6,900 1.81 1.86 1.70 0 0 0
20/08/2012
1.81
 11,500 1.75 1.81 1.81 0 0 0
17/08/2012
1.75
 1,900 1.86 1.86 1.75 0 0 0
16/08/2012
1.86
 1,000 1.86 1.86 1.86 0 0 0
15/08/2012
1.86
 3,500 1.86 1.86 1.75 0 0 0
14/08/2012
1.86
 9,600 1.75 1.86 1.81 0 0 0
13/08/2012
1.75
 5,400 1.81 1.81 1.70 0 0 0
10/08/2012
1.81
 9,500 1.92 1.92 1.81 0 0 0
09/08/2012
1.92
 100 1.92 1.92 1.92 0 0 0
08/08/2012
1.92
 1,300 1.86 1.92 1.86 0 0 0
07/08/2012
1.86
 1,800 1.92 1.97 1.86 0 0 0
06/08/2012
1.92
 37,700 1.81 1.92 1.86 0 0 0
03/08/2012
1.81
 13,900 1.81 1.81 1.81 0 0 0
02/08/2012
1.81
 8,300 1.81 1.81 1.81 0 0 0
01/08/2012
1.81
 0 1.81 1.81 1.81 0 0 0
31/07/2012
1.81
 3,900 1.75 1.81 1.64 0 0 0
30/07/2012
1.75
 3,000 1.75 1.75 1.64 0 0 0
27/07/2012
1.75
 13,400 1.75 1.75 1.64 0 0 0
26/07/2012
1.75
 1,200 1.70 1.75 1.75 0 0 0
25/07/2012
1.70
 8,300 1.75 1.75 1.70 0 0 0
24/07/2012
1.75
 7,700 1.86 1.86 1.75 0 0 0
23/07/2012
1.86
 25,800 1.92 1.92 1.81 0 0 0
20/07/2012
1.92
 20,700 1.92 2.02 1.81 0 0 0
19/07/2012
1.92
 13,400 1.81 1.92 1.70 0 0 0
18/07/2012
1.81
 20,500 1.70 1.81 1.81 0 0 0
17/07/2012
1.70
 8,900 1.59 1.70 1.64 0 0 0
16/07/2012
1.59
 16,300 1.53 1.59 1.59 0 0 0
13/07/2012
1.53
 59,600 1.53 1.53 1.42 0 0 0
12/07/2012
1.53
 11,500 1.48 1.53 1.42 0 0 0
11/07/2012
1.48
 2,900 1.48 1.53 1.42 0 0 0
10/07/2012
1.48
 3,300 1.53 1.53 1.48 0 0 0
09/07/2012
1.53
 3,400 1.64 1.64 1.53 200 0 0.0
06/07/2012
1.64
 11,400 1.75 1.75 1.64 0 0 0
05/07/2012
1.75
 1,700 1.64 1.75 1.64 0 0 0
04/07/2012
1.64
 900 1.75 1.86 1.64 0 0 0
03/07/2012
1.75
 2,800 1.86 1.97 1.75 0 0 0
02/07/2012
1.86
 100 1.97 1.97 1.86 0 0 0
29/06/2012
1.97
 0 1.97 1.97 1.97 0 0 0
28/06/2012
1.97
 0 1.97 1.97 1.97 0 0 0
27/06/2012
1.97
 2,800 2.08 2.13 1.97 0 0 0
26/06/2012
2.08
 1,500 2.13 2.13 2.02 0 0 0
25/06/2012
2.13
 0 2.13 2.13 2.13 0 0 0
22/06/2012
2.13
 4,500 2.13 2.13 2.02 0 0 0
21/06/2012
2.13
 3,200 2.13 2.13 2.02 0 0 0
20/06/2012
2.13
 5,100 2.13 2.19 2.02 0 0 0
19/06/2012
2.13
 300 2.19 2.19 2.08 0 0 0
18/06/2012
2.19
 4,800 2.19 2.24 2.08 0 0 0
15/06/2012
2.19
 5,300 2.08 2.19 1.97 0 0 0
14/06/2012
2.08
 9,000 2.19 2.19 2.08 0 200 -0.0
13/06/2012
2.19
 3,000 2.24 2.24 2.13 0 0 0
12/06/2012
2.24
 0 2.24 2.24 2.24 0 0 0
11/06/2012
2.24
 13,700 2.24 2.24 2.13 0 0 0
08/06/2012
2.24
 10,400 2.19 2.30 2.13 0 0 0
07/06/2012
2.19
 34,700 2.08 2.19 2.02 0 0 0
06/06/2012
2.08
 1,800 2.08 2.08 2.02 0 0 0
05/06/2012
2.08
 7,000 2.08 2.08 1.97 0 0 0
04/06/2012
2.08
 1,100 2.19 2.19 2.08 0 0 0
01/06/2012
2.19
 500 2.19 2.19 2.19 0 0 0
31/05/2012
2.19
 8,300 2.19 2.24 2.08 0 0 0
30/05/2012
2.19
 3,300 2.24 2.24 2.13 0 0 0
29/05/2012
2.24
 400 2.24 2.24 2.13 0 0 0
28/05/2012
2.24
 9,100 2.35 2.41 2.19 0 0 0
25/05/2012
2.35
 9,600 2.30 2.35 2.19 0 0 0
24/05/2012
2.30
 12,900 2.19 2.30 2.08 0 0 0
23/05/2012
2.19
 700 2.35 2.35 2.19 0 0 0
22/05/2012
2.35
 8,400 2.30 2.35 2.19 0 0 0
21/05/2012
2.30
 37,100 2.19 2.30 2.19 0 0 0
18/05/2012
2.19
 7,100 2.24 2.24 2.13 0 0 0
17/05/2012
2.24
 46,000 2.19 2.30 2.08 0 0 0
16/05/2012
2.19
 17,400 2.19 2.19 2.08 0 0 0
15/05/2012
2.19
 16,700 2.35 2.35 2.19 0 0 0
14/05/2012
2.35
 3,900 2.52 2.52 2.35 0 0 0
11/05/2012
2.52
 15,000 2.52 2.52 2.41 0 0 0
10/05/2012
2.52
 16,500 2.46 2.52 2.35 0 0 0
09/05/2012
2.46
 7,200 2.46 2.57 2.46 0 0 0
08/05/2012
2.46
 27,700 2.57 2.68 2.46 0 0 0
07/05/2012
2.57
 113,800 2.41 2.57 2.46 0 0 0
04/05/2012
2.41
 31,700 2.30 2.41 2.30 0 0 0
03/05/2012
2.30
 11,300 2.24 2.30 2.19 0 0 0
02/05/2012
2.24
 12,000 2.41 2.46 2.24 0 0 0
27/04/2012
2.41
 30,600 2.35 2.41 2.19 0 0 0
26/04/2012
2.35
 9,900 2.46 2.46 2.35 0 0 0
25/04/2012
2.46
 18,400 2.35 2.46 2.35 0 0 0
24/04/2012
2.35
 20,000 2.41 2.41 2.30 0 0 0
23/04/2012
2.41
 20,300 2.52 2.57 2.41 0 0 0
20/04/2012
2.52
 2,400 2.41 2.52 2.41 0 0 0
19/04/2012
2.41
 60,700 2.46 2.52 2.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |