CTCP Chứng khoán APG (apg)

4.57
-0.01
(-0.22%)
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
(2026-06-29) 		-0.13 -2.74% 8,234,300 -12,910 0
4.45
5.29
4.58
2 tháng
(2026-05-29) 		0.14 3.12% 21,208,200 12,490 0
4.24
5.77
4.58
3 tháng
(2026-04-29) 		-0.27 -5.52% 26,184,400 -51,410 0
4.24
5.77
4.58
6 tháng
(2026-01-29) 		-5.83 -55.79% 72,116,000 -62,610 -0.0
4.24
10.45
4.58
12 tháng
(2025-08-04) 		-7.28 -61.18% 140,069,500 -1,742,510 -20.4
4.24
12.95
4.58
24 tháng
(2024-08-07) 		-5.88 -56% 282,897,700 38,248,209 408.2
4.24
13
4.58
36 tháng
(2023-08-14) 		-5.83 -55.79% 448,679,000 36,855,209 392.8
4.24
15.75
4.58
60 tháng
(2021-08-23) 		-7.29 -61.21% 1,531,507,500 38,277,942 407.2
2.52
20.70
4.58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/04/2012
2.46
 54,100 2.52 2.52 2.41 0 0 0
17/04/2012
2.52
 20,500 2.68 2.68 2.52 0 0 0
16/04/2012
2.68
 30,400 2.52 2.68 2.52 0 0 0
13/04/2012
2.52
 52,500 2.41 2.52 2.30 0 0 0
12/04/2012
2.41
 79,300 2.57 2.68 2.41 0 0 0
11/04/2012
2.57
 60,800 2.46 2.57 2.41 0 0 0
10/04/2012
2.46
 12,000 2.52 2.57 2.46 0 0 0
09/04/2012
2.52
 45,600 2.46 2.57 2.35 0 0 0
06/04/2012
2.46
 25,800 2.57 2.57 2.46 0 0 0
05/04/2012
2.57
 36,100 2.46 2.57 2.41 0 0 0
04/04/2012
2.46
 20,000 2.68 2.68 2.46 0 0 0
03/04/2012
2.68
 31,800 2.52 2.68 2.35 0 100 -0.0
30/03/2012
2.52
 42,900 2.68 2.68 2.52 0 100 -0.0
29/03/2012
2.68
 29,400 2.90 2.90 2.68 0 0 0
28/03/2012
2.90
 123,500 2.74 2.90 2.57 0 200 -0.0
27/03/2012
2.74
 124,400 2.74 2.90 2.74 0 0 0
26/03/2012
2.74
 111,000 2.57 2.74 2.57 0 0 0
23/03/2012
2.57
 38,500 2.41 2.57 2.57 0 0 0
22/03/2012
2.41
 125,600 2.30 2.41 2.30 0 100 -0.0
21/03/2012
2.30
 34,200 2.19 2.30 2.24 0 0 0
20/03/2012
2.19
 69,800 2.08 2.19 2.13 0 0 0
19/03/2012
2.08
 36,700 2.02 2.13 1.92 0 0 0
16/03/2012
2.02
 31,500 2.02 2.02 2.02 0 100 -0.0
15/03/2012
2.02
 145,800 1.92 2.02 1.86 200 0 0.0
14/03/2012
1.92
 23,400 2.02 2.02 1.92 0 0 0
13/03/2012
2.02
 18,100 2.02 2.02 2.02 0 100 -0.0
12/03/2012
2.02
 11,800 2.08 2.24 2.02 0 0 0
09/03/2012
2.08
 26,200 2.08 2.24 2.02 0 0 0
08/03/2012
2.08
 118,000 2.13 2.24 2.08 0 0 0
07/03/2012
2.13
 52,200 2.02 2.13 1.97 0 100 -0.0
06/03/2012
2.02
 111,400 1.92 2.02 1.97 0 100 -0.0
05/03/2012
1.92
 17,500 1.81 1.92 1.92 0 300 -0.0
02/03/2012
1.81
 54,100 1.70 1.81 1.64 0 0 0
01/03/2012
1.70
 125,300 1.53 1.70 1.48 600 0 0.0
29/02/2012
1.53
 10,700 1.53 1.59 1.48 0 0 0
28/02/2012
1.53
 57,500 1.48 1.53 1.53 0 0 0
27/02/2012
1.48
 12,700 1.42 1.48 1.48 0 0 0
24/02/2012
1.42
 88,700 1.37 1.42 1.31 0 0 0
23/02/2012
1.37
 25,600 1.42 1.42 1.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |