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)
06/09/2024
11.05
 92,900 11.15 11.15 10.90 0 0 0
05/09/2024
11.10
 75,400 11.05 11.25 11.05 0 14,000 -0.2
04/09/2024
11.20
 95,500 11.30 11.35 11.05 1,000 900 0.0
30/08/2024
11.35
 68,400 11.45 11.45 11.30 700 0 0.0
29/08/2024
11.35
 127,100 11.80 11.80 11.10 0 4,700 -0.1
28/08/2024
11.40
 128,500 11.20 11.70 11.15 1,000 1,800 -0.0
27/08/2024
11.35
 374,000 11.90 11.90 11.20 200 0 0.0
26/08/2024
11.95
 122,500 12 12.05 11.80 800 0 0.0
23/08/2024
12
 119,300 11.95 12 11.85 5,100 1,000 0.0
22/08/2024
11.95
 78,700 11.90 12 11.80 0 100 -0.0
21/08/2024
11.90
 72,600 12 12.20 11.75 0 7,500 -0.1
20/08/2024
12
 71,700 12.10 12.35 12 0 3,100 -0.0
19/08/2024
12.10
 46,900 12.05 12.30 12.05 0 3,700 -0.0
16/08/2024
12.05
 168,300 11.75 12.20 11.70 6,300 14,000 -0.1
15/08/2024
11.75
 72,100 12 12 11.60 0 5,600 -0.1
14/08/2024
12
 56,200 12.35 12.35 11.75 0 7,200 -0.1
13/08/2024
12.10
 222,600 12.55 12.55 12 1,700 6,600 -0.1
12/08/2024
11.75
 149,900 11.10 11.75 11 200 3,700 -0.0
09/08/2024
11
 142,300 10.60 11 10.40 3,500 3,700 -0.0
08/08/2024
10.40
 19,800 10.55 10.55 10.35 0 5,400 -0.1
07/08/2024
10.50
 60,000 10.75 10.75 10.30 3,600 2,600 0.0
06/08/2024
10.50
 43,100 10.70 10.70 10.25 2,000 1,200 0.0
05/08/2024
10.40
 93,200 10.10 10.90 10.10 4,000 4,800 -0.0
02/08/2024
10.70
 56,700 10.65 10.70 10.20 200 2,300 -0.0
01/08/2024
10.70
 57,300 10.95 10.95 10.10 2,000 3,000 -0.0
31/07/2024
10.80
 23,600 10.80 10.95 10.75 0 2,500 -0.0
30/07/2024
10.70
 18,500 10.80 10.80 10.55 800 1,300 -0.0
29/07/2024
10.80
 18,800 10.65 10.90 10.65 800 1,300 -0.0
26/07/2024
10.90
 39,500 10.45 11 10.45 300 7,200 -0.1
25/07/2024
10.95
 35,900 11.10 11.10 10.70 1,500 1,300 0.0
24/07/2024
11.10
 67,500 10.80 11.10 10.60 1,200 2,100 -0.0
23/07/2024
10.80
 80,600 10.20 11.10 10.20 4,300 1,900 0.0
22/07/2024
10.65
 431,200 10.90 10.90 10.65 5,100 300 0.1
19/07/2024
11.40
 186,000 12.50 12.50 11.40 1,200 1,000 0.0
18/07/2024
12.25
 25,000 12.30 12.45 12.25 1,000 1,800 -0.0
17/07/2024
12.25
 29,600 12.80 12.80 12.20 2,000 1,300 0.0
16/07/2024
12.70
 25,200 12.80 12.80 12.60 0 1,400 -0.0
15/07/2024
12.65
 51,600 12.30 12.70 12.30 900 3,200 -0.0
12/07/2024
12.45
 35,600 12.65 12.65 12.40 0 4,000 -0.1
11/07/2024
12.65
 38,600 12.80 12.80 12.55 0 900 -0.0
10/07/2024
12.60
 49,900 12.80 12.80 12.45 0 5,800 -0.1
09/07/2024
12.65
 53,500 12.45 12.75 12.45 4,500 3,700 0.0
08/07/2024
12.45
 24,200 12.35 12.85 12.35 0 900 -0.0
05/07/2024
12.45
 71,200 12.70 12.75 12.20 6,500 2,100 0.1
04/07/2024
12.85
 34,700 12.80 13.05 12.80 2,300 15,200 -0.2
03/07/2024
12.80
 11,800 12.60 12.90 12.60 200 2,200 -0.0
02/07/2024
12.60
 24,200 12.45 12.75 12.45 1,900 3,000 -0.0
01/07/2024
12.45
 26,800 12.50 12.55 12.30 300 8,200 -0.1
28/06/2024
12.50
 92,900 13.15 13.15 12.50 0 10,100 -0.1
27/06/2024
13.15
 122,600 13.85 13.85 13 0 7,500 -0.1
26/06/2024
13.65
 213,400 13.05 13.65 13 6,600 9,600 -0.0
25/06/2024
13.05
 61,600 12.30 13.05 12.30 4,500 3,900 0.0
24/06/2024
12.20
 153,200 12.60 12.80 12 900 3,000 -0.0
21/06/2024
12.80
 61,300 13.20 13.20 12.80 0 8,000 -0.1
20/06/2024
13
 68,900 13.30 13.30 13 0 5,200 -0.1
19/06/2024
13.30
 40,200 13.40 13.40 13.20 0 11,500 -0.2
18/06/2024
13.35
 65,400 13.35 13.50 13.30 0 7,000 -0.1
17/06/2024
13.30
 187,200 14 14 13.10 2,200 22,700 -0.3
14/06/2024
13.50
 112,400 14.20 14.20 13.50 700 6,100 -0.1
13/06/2024
13.95
 105,300 14.35 14.35 13.70 0 4,900 -0.1
12/06/2024
14.20
 112,900 13.95 14.20 13.80 6,500 3,800 0.0
11/06/2024
13.85
 87,900 14 14 13.70 0 7,200 -0.1
10/06/2024
13.85
 68,300 13.70 13.95 13.70 0 4,200 -0.1
07/06/2024
13.85
 59,700 13.75 13.95 13.75 0 6,400 -0.1
06/06/2024
13.95
 74,000 14.15 14.15 13.85 0 5,900 -0.1
05/06/2024
13.95
 77,100 14.25 14.25 13.90 9,100 6,400 0.0
04/06/2024
13.95
 66,600 14.30 14.30 13.90 0 11,400 -0.2
03/06/2024
14
 59,800 13.90 14.10 13.90 0 8,700 -0.1
31/05/2024
13.90
 79,400 14.10 14.40 13.90 300 10,000 -0.1
30/05/2024
14
 499,900 13.85 14 13.70 0 10,900 -0.2
29/05/2024
13.90
 73,700 14 14 13.90 0 8,300 -0.1
28/05/2024
14
 144,700 13.85 14 13.70 9,000 7,900 0.0
27/05/2024
13.85
 54,000 14.15 14.15 13.80 0 7,700 -0.1
24/05/2024
13.95
 285,400 14.10 14.50 13.80 900 22,000 -0.3
23/05/2024
14.40
 157,800 14.45 14.55 14.30 300 6,700 -0.1
22/05/2024
14.65
 160,200 14.80 15.05 14.65 9,100 8,300 0.0
21/05/2024
14.60
 47,900 14.60 14.70 14.50 0 7,600 -0.1
20/05/2024
14.50
 224,500 14.85 14.85 14.50 6,400 12,700 -0.1
17/05/2024
14.75
 111,300 15 15 14.65 0 5,100 -0.1
16/05/2024
14.90
 113,700 15 15.10 14.85 100 14,300 -0.2
15/05/2024
15
 232,900 14.80 15.25 14.40 4,900 18,000 -0.2
14/05/2024
14.45
 100,200 14.40 14.50 14.30 0 31,200 -0.4
13/05/2024
14.45
 597,600 15.10 15.10 14.40 0 18,400 -0.3
10/05/2024
14.65
 157,200 14.50 14.85 14.45 1,700 2,700 -0.0
09/05/2024
14.60
 959,900 14.40 15.20 14.40 34,500 30,900 0.0
08/05/2024
15.20
 542,700 15.50 15.50 14.70 7,900 17,800 -0.1
07/05/2024
14.85
 170,600 14.20 14.85 14.20 7,500 5,800 0.0
06/05/2024
14.10
 313,700 13.50 14.10 13.50 11,800 2,100 0.1
03/05/2024
13.50
 120,000 13.65 13.75 13.25 8,100 6,700 0.0
02/05/2024
13.30
 53,800 13.60 13.60 13.15 0 28,800 -0.4
26/04/2024
13.45
 101,400 13.60 13.65 13.25 0 38,200 -0.5
25/04/2024
13.65
 88,800 13.70 13.70 13.50 0 36,100 -0.5
24/04/2024
13.75
 139,600 14 14 13.50 11,300 11,200 0.0
23/04/2024
13.35
 124,400 13.05 13.80 13.05 0 34,700 -0.5
22/04/2024
13.70
 530,400 13.50 13.70 13 67,100 49,200 0.2
19/04/2024
13.50
 449,000 13.50 14 13.50 3,800 9,700 -0.1
17/04/2024
14.50
 200,500 14.85 15.05 13.95 0 49,200 -0.7
16/04/2024
15
 405,400 14.80 15 14.50 1,800 18,300 -0.2
15/04/2024
15
 267,900 15.50 15.60 14.95 43,800 10,100 0.5
12/04/2024
15.50
 349,900 15.50 15.55 15.35 37,100 4,300 0.5

Chính sách bảo mật | Điều khoản sử dụng |