Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2023	9.84	316,600	9.76	9.87	9.72	17,800	0	0.2
30/11/2023	9.76	362,100	9.76	9.88	9.76	18,500	0	0.2
29/11/2023	9.76	287,400	9.67	9.88	9.71	12,100	0	0.1
28/11/2023	9.67	525,100	9.70	9.70	9.42	1,900	33,900	-0.3
27/11/2023	9.70	566,000	9.93	10	9.70	0	27,900	-0.3
24/11/2023	9.93	634,200	9.90	9.93	9.77	4,300	1,000	0.0
23/11/2023	9.90	1,121,800	10	10.25	9.90	9,900	40,900	-0.3
22/11/2023	10	534,100	9.99	10.05	9.91	6,500	22,400	-0.2
21/11/2023	9.99	551,200	10.05	10.20	9.96	0	25,300	-0.3
20/11/2023	10.05	763,500	9.90	10.10	9.70	34,000	4,100	0.3
17/11/2023	9.90	1,438,100	9.83	10.15	9.75	13,700	192,000	-1.8
16/11/2023	9.83	428,300	9.82	9.90	9.75	0	0	0
15/11/2023	9.82	535,400	9.74	9.99	9.80	13,900	24,800	-0.1
14/11/2023	9.74	802,900	9.71	9.95	9.70	8,400	73,200	-0.6
13/11/2023	9.71	525,300	9.80	9.89	9.61	1,100	9,400	-0.1
10/11/2023	9.80	830,700	10	10.10	9.80	6,500	24,200	-0.2
09/11/2023	10	1,514,500	9.97	10.35	9.86	53,600	40,000	0.1
08/11/2023	9.97	839,300	9.41	9.98	9.30	15,100	65,900	-0.5
07/11/2023	9.41	356,400	9.28	9.54	9.21	11,200	99,100	-0.8
06/11/2023	9.28	493,300	9.49	9.55	9.24	8,100	21,100	-0.1
03/11/2023	9.49	310,100	9.72	9.80	9.41	4,300	9,000	-0.0
02/11/2023	9.72	540,900	9.20	9.72	9.18	45,800	24,000	0.2
01/11/2023	9.20	735,000	8.92	9.20	8.31	52,700	131,500	-0.7
31/10/2023	8.92	852,100	8.95	9.02	8.85	42,000	24,000	0.2
30/10/2023	8.95	633,700	8.84	9	8.82	3,600	20,000	-0.1
27/10/2023	8.84	955,600	8.45	8.90	8.60	17,800	57,400	-0.3
26/10/2023	8.45	2,226,000	8.95	8.95	8.40	0	52,800	-0.5
25/10/2023	8.95	399,500	8.93	9.03	8.90	0	4,500	-0.0
24/10/2023	8.93	724,500	8.80	8.98	8.80	24,300	100,000	-0.7
23/10/2023	8.80	694,800	8.81	8.88	8.58	7,800	104,900	-0.9
20/10/2023	8.81	1,397,700	8.50	8.86	8.10	3,500	100,400	-0.8
19/10/2023	8.50	1,014,700	8.74	8.81	8.20	0	500	-0.0
18/10/2023	8.74	1,634,800	8.90	8.96	8.28	3,900	0	0.0
17/10/2023	8.90	820,500	8.95	9.10	8.90	8,900	0	0.1
16/10/2023	8.95	626,200	9.10	9.19	8.95	0	1,400	-0.0
13/10/2023	9.10	800,800	9.22	9.22	8.95	0	100	-0.0
12/10/2023	9.22	865,100	9.30	9.46	9.11	0	9,800	-0.1
11/10/2023	9.30	680,000	9.09	9.30	8.96	1,400	19,700	-0.2
10/10/2023	9.09	880,200	9.10	9.30	9.08	100	0	0.0
09/10/2023	9.10	830,500	9.06	9.22	8.95	0	116,400	-1.1
06/10/2023	9.06	1,115,800	8.85	9.15	8.51	27,700	0	0.2
05/10/2023	8.85	931,600	9.15	9.30	8.75	0	9,600	-0.1
04/10/2023	9.15	1,756,200	8.86	9.30	8.36	123,400	0	1.1
03/10/2023	8.86	2,312,000	9.51	9.51	8.85	1,000	53,300	-0.5
02/10/2023	9.51	1,148,100	9.35	9.64	9.41	8,300	23,800	-0.1
29/09/2023	9.35	1,537,800	9.68	9.97	9.35	0	93,200	-0.9
28/09/2023	9.68	1,183,000	9.82	9.95	9.40	0	19,500	-0.2
27/09/2023	9.82	2,470,900	9.44	9.99	9	74,600	64,900	0.1
26/09/2023	9.44	2,718,200	10.15	10.45	9.44	92,100	9,700	0.8
25/09/2023	10.15	2,270,300	10.90	10.90	10.15	4,500	62,600	-0.6
22/09/2023	10.90	4,420,200	11.70	11.70	10.90	7,600	93,800	-0.9
21/09/2023	11.70	5,567,500	12	12.50	11.50	0	125,200	-1.5
20/09/2023	12	2,175,900	11.70	12	11.55	500	45,500	-0.5
19/09/2023	11.70	2,094,600	11.20	11.80	11.10	19,200	16,000	0.0
18/09/2023	11.20	3,597,900	11.85	11.85	11.05	0	0	0
15/09/2023	11.85	2,929,800	12.15	12.40	11.65	49,300	43,500	0.1
14/09/2023	12.15	6,331,700	11.40	12.15	11.80	290,000	38,800	3.1
13/09/2023	11.40	5,503,000	10.70	11.40	11.15	25,900	10,700	0.2
12/09/2023	10.70	2,040,800	10.20	10.70	10.10	116,700	4,500	1.2
11/09/2023	10.20	2,296,900	10.60	10.75	10.20	0	52,900	-0.6
08/09/2023	10.60	1,240,200	10.65	10.80	10.55	0	12,500	-0.1
07/09/2023	10.65	2,905,800	10.55	10.90	10.55	7,500	29,600	-0.2
06/09/2023	10.55	2,401,000	10.20	10.65	10.10	56,400	50,400	0.1
05/09/2023	10.20	1,603,100	10.35	10.50	10.15	0	61,500	-0.6
31/08/2023	10.35	1,267,300	10.35	10.55	10.25	0	60,700	-0.6
30/08/2023	10.35	1,804,500	10.20	10.45	9.98	1,100	87,500	-0.9
29/08/2023	10.20	2,076,300	9.79	10.40	9.80	5,000	34,300	-0.3
28/08/2023	9.79	631,600	9.73	9.80	9.56	5,800	14,400	-0.1
25/08/2023	9.73	931,100	9.58	9.80	9.30	47,300	7,000	0.4
24/08/2023	9.58	911,300	9.45	9.62	9.30	55,100	3,500	0.5
23/08/2023	9.45	828,100	9.56	9.71	9.40	3,000	79,700	-0.7
22/08/2023	9.56	1,766,800	9.10	9.65	8.81	245,300	48,400	1.8
21/08/2023	9.10	1,455,700	9.44	9.44	8.80	205,600	79,900	1.1
18/08/2023	9.44	2,103,800	10.15	10.15	9.44	2,700	67,200	-0.6
17/08/2023	10.15	1,842,000	10.15	10.45	10.15	12,800	6,000	0.1
16/08/2023	10.15	1,199,700	10.25	10.25	10	100	19,500	-0.2
15/08/2023	10.25	746,400	10.45	10.55	10.20	500	28,900	-0.3
14/08/2023	10.45	2,061,900	10.20	10.60	9.99	20,800	18,200	0.0
11/08/2023	10.20	1,856,100	10.15	10.25	9.68	65,800	4,000	0.6
10/08/2023	10.15	3,358,500	10.90	10.95	10.15	18,300	78,900	-0.6
09/08/2023	10.90	3,232,700	10.30	11	10.65	500	128,500	-1.4
08/08/2023	10.30	3,647,900	9.65	10.30	9.40	65,100	3,800	0.6
07/08/2023	9.65	1,260,400	9.36	9.65	9.40	105,100	1,000	1.0
04/08/2023	9.36	1,208,800	9.35	9.48	9.21	67,000	69,000	-0.0
03/08/2023	9.35	1,309,000	9.49	9.60	9.30	5,500	7,200	-0.0
02/08/2023	9.49	987,700	9.28	9.50	9.12	176,500	10,000	1.6
01/08/2023	9.28	1,883,500	9.73	9.75	9.25	55,200	21,700	0.3
31/07/2023	9.73	1,496,600	9.51	9.81	9.51	103,700	4,200	1.0
28/07/2023	9.51	2,817,600	9.16	9.55	9.20	353,700	86,600	2.5
27/07/2023	9.16	1,927,000	8.60	9.16	8.60	227,600	13,100	1.9
26/07/2023	8.60	989,500	8.70	8.74	8.56	12,300	18,000	-0.1
25/07/2023	8.70	1,226,300	8.72	8.81	8.68	26,200	100	0.2
24/07/2023	8.72	1,418,300	8.71	8.90	8.68	55,600	100	0.5
21/07/2023	8.71	1,667,300	8.59	8.86	8.64	68,300	0	0.6
20/07/2023	8.59	1,853,200	8.68	8.70	8.28	2,300	3,600	-0.0
19/07/2023	8.68	1,898,800	8.48	8.79	8.52	25,900	0	0.2
18/07/2023	8.48	4,292,700	7.93	8.48	7.88	49,300	12,600	0.3
17/07/2023	7.93	1,079,500	7.79	7.94	7.81	80,300	0	0.6
14/07/2023	7.79	1,074,300	7.88	7.90	7.75	5,900	0	0.0
13/07/2023	7.88	887,400	7.88	7.95	7.85	0	0	0

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-0.85	-7.33%	7,188,800	-413,400	-4.6	10.75 11.60 10.75
2 tháng (2025-10-06)	-1.25	-10.42%	19,650,000	-1,244,600	-14.2	10.75 12 10.75
3 tháng (2025-09-05)	-1.35	-11.16%	30,685,600	-1,846,600	-21.3	10.75 12.10 10.75
6 tháng (2025-06-09)	-1.65	-13.31%	100,081,200	-11,212,800	-135.2	10.75 12.95 10.75
12 tháng (2024-12-09)	1.66	18.26%	184,623,000	38,373,319	409.2	5.85 13 10.75
24 tháng (2023-12-15)	0.10	0.94%	245,046,300	38,311,419	406.5	5.85 15.75 10.75
36 tháng (2022-12-20)	4.55	73.39%	609,701,700	38,260,219	405.7	5.56 15.75 10.75
60 tháng (2020-12-30)	4.02	59.71%	1,715,285,370	38,760,422	413.9	2.52 20.70 10.75

CTCP Chứng khoán APG (apg)

THỐNG KÊ GIAO DỊCH