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)
11/04/2024
15.45
 114,500 15.40 15.50 15.30 2,900 5,600 -0.0
10/04/2024
15.45
 88,100 15.50 15.55 15.45 0 6,100 -0.1
09/04/2024
15.50
 139,000 15.35 15.50 15.20 0 1,000 -0.0
08/04/2024
15.25
 192,500 14.90 15.30 14.90 0 5,100 -0.1
05/04/2024
15.30
 226,000 15.40 15.40 15.20 0 9,200 -0.1
04/04/2024
15.40
 220,700 15.60 15.60 15.35 0 2,600 -0.0
03/04/2024
15.50
 192,500 15.55 15.55 15.45 0 11,300 -0.2
02/04/2024
15.55
 136,000 15.65 15.65 15.30 5,000 13,200 -0.1
01/04/2024
15.40
 176,000 15.60 15.60 15.25 100 70,800 -1.1
29/03/2024
15.55
 176,400 15.50 15.70 15.50 0 14,000 -0.2
28/03/2024
15.70
 193,900 15.70 15.75 15.60 13,500 6,800 0.1
27/03/2024
15.65
 155,200 15.95 15.95 15.65 5,200 11,000 -0.1
26/03/2024
15.70
 252,800 15.45 15.80 15.20 43,400 0 0.7
25/03/2024
15.55
 730,700 15.95 15.95 15.30 3,700 67,200 -1.0
22/03/2024
15.70
 327,700 15.85 15.85 15.60 600 53,600 -0.8
21/03/2024
15.75
 370,000 16 16 15.60 3,900 66,700 -1.0
20/03/2024
15.65
 309,700 15.20 15.70 15.20 49,500 25,100 0.4
19/03/2024
15.30
 396,100 15.15 15.70 15.05 5,700 80,300 -1.1
18/03/2024
15.15
 543,600 15.40 15.70 14.60 44,900 3,300 0.6
15/03/2024
15.40
 600,400 15.05 15.50 14.95 109,600 5,600 1.6
14/03/2024
15.05
 653,900 14.70 15.20 14.65 129,400 3,600 1.9
13/03/2024
14.70
 261,900 14.35 14.70 14.35 30,100 11,100 0.3
12/03/2024
14.35
 424,100 14 14.55 14 4,700 55,800 -0.7
11/03/2024
14.50
 260,000 14.90 14.90 14.40 200 13,300 -0.2
08/03/2024
14.65
 221,400 14.80 15 14.60 22,200 13,000 0.1
07/03/2024
14.70
 284,200 14.40 14.80 14.40 6,500 16,100 -0.1
06/03/2024
14.65
 120,600 14.85 14.90 14.65 12,500 5,100 0.1
05/03/2024
14.75
 157,300 14.70 14.85 14.60 9,100 4,500 0.1
04/03/2024
14.70
 663,700 14.45 14.95 13.50 59,400 38,100 0.3
01/03/2024
14.50
 256,800 14.35 14.70 14.35 0 1,800 -0.0
29/02/2024
14.35
 206,600 14.40 14.45 14.20 6,500 23,400 -0.2
28/02/2024
14.40
 239,600 14.30 14.50 14.25 2,800 5,700 -0.0
27/02/2024
14.30
 250,200 14.30 14.45 14.10 0 45,000 -0.6
26/02/2024
14.25
 271,500 13.80 14.35 13.80 49,000 33,900 0.2
23/02/2024
13.85
 679,900 14.15 14.25 13.75 3,200 11,400 -0.1
22/02/2024
14.15
 162,000 14.05 14.30 14.05 4,800 22,400 -0.2
21/02/2024
14.10
 432,600 13.80 14.25 13.80 50,000 6,500 0.6
20/02/2024
14.40
 265,900 14.75 14.75 14.40 1,000 4,800 -0.1
19/02/2024
14.50
 685,200 14.65 14.80 13.80 50,000 62,500 -0.2
16/02/2024
14.70
 314,200 14.80 14.80 14.60 14,900 35,000 -0.3
15/02/2024
14.80
 290,400 14.20 14.80 14.20 14,000 47,900 -0.5
07/02/2024
14.30
 356,600 14.15 14.40 14.05 52,200 0 0.7
06/02/2024
14
 349,200 13.90 14.15 13.65 28,700 100 0.4
05/02/2024
13.85
 441,400 13.50 14 13.40 49,700 33,200 0.2
02/02/2024
13.45
 647,100 13.45 13.60 13.20 0 5,900 -0.1
01/02/2024
13.20
 548,000 13.15 13.25 12.90 0 39,100 -0.5
31/01/2024
13.20
 300,400 13.25 13.45 13.15 2,600 40,100 -0.5
30/01/2024
13.20
 205,400 13.20 13.30 13.10 100 28,800 -0.4
29/01/2024
13.30
 292,600 13.40 13.45 13.20 700 2,300 -0.0
26/01/2024
13.30
 305,200 13.25 13.35 13.15 26,200 0 0.3
25/01/2024
13.15
 229,500 13.15 13.25 13.10 400 12,200 -0.2
24/01/2024
13.25
 444,800 13.10 13.35 13 17,600 8,800 0.1
23/01/2024
13.10
 418,700 12.80 13.25 12.80 31,400 100 0.4
22/01/2024
12.80
 398,400 12.70 12.80 12.60 6,800 0 0.1
19/01/2024
12.75
 393,700 12.75 12.80 12.70 0 14,300 -0.2
18/01/2024
12.75
 325,400 12.80 12.80 12.65 0 15,900 -0.2
17/01/2024
12.75
 1,312,900 12.20 12.90 12.20 82,600 0 1.0
16/01/2024
12.20
 301,600 12.10 12.20 11.55 16,400 5,600 0.1
15/01/2024
12.10
 180,300 12.20 12.25 12.10 0 3,600 -0.0
12/01/2024
12.20
 553,800 12 12.30 11.90 32,900 11,000 0.3
11/01/2024
12.10
 291,200 11.90 12.20 11.90 6,500 10,600 -0.0
10/01/2024
12.05
 432,200 12.20 12.20 11.95 500 7,000 -0.1
09/01/2024
12.20
 302,400 12.20 12.25 12.15 5,500 0 0.1
08/01/2024
12.20
 496,400 12.20 12.25 12.10 27,600 0 0.3
05/01/2024
12.10
 275,200 12.15 12.15 11.80 12,200 1,200 0.1
04/01/2024
12.15
 532,500 11.85 12.20 11.85 1,400 1,200 0.0
03/01/2024
11.90
 237,400 11.70 11.90 11.65 200 11,600 -0.1
02/01/2024
11.75
 850,400 12.50 12.50 11.75 1,300 29,100 -0.3
29/12/2023
12.15
 228,600 12.25 12.25 12.15 0 600 -0.0
28/12/2023
12.25
 1,944,500 12.05 12.85 11.90 28,000 2,200 0.3
27/12/2023
12.05
 342,700 12.20 12.20 11.90 36,600 8,500 0.3
26/12/2023
12.20
 2,294,900 11.85 12.25 11.80 21,400 500 0.3
25/12/2023
11.85
 819,200 11.35 11.85 11.25 27,000 400 0.3
22/12/2023
11.35
 634,000 11.50 11.65 11.35 5,200 0 0.1
21/12/2023
11.50
 1,490,100 11.20 11.55 11.05 1,000 0 0.0
20/12/2023
11.20
 1,328,900 10.75 11.25 10.70 9,100 16,800 -0.1
19/12/2023
10.75
 650,000 10.70 10.85 10.60 6,400 0 0.1
18/12/2023
10.70
 461,600 10.65 10.75 10.30 0 0 0
15/12/2023
10.65
 340,600 10.70 10.70 10.45 0 20,300 -0.2
14/12/2023
10.70
 870,300 10.55 10.70 10.50 0 23,300 -0.2
13/12/2023
10.55
 1,146,500 10.25 10.85 10.25 5,000 5,500 -0.0
12/12/2023
10.25
 249,400 10.15 10.25 10.10 300 0 0.0
11/12/2023
10.15
 262,000 10.20 10.25 10.05 1,100 0 0.0
08/12/2023
10.20
 516,400 10.25 10.40 10.10 3,700 0 0.0
07/12/2023
10.25
 627,400 10.45 10.50 10.05 11,700 7,300 0.0
06/12/2023
10.45
 617,800 10.30 10.45 10.15 0 0 0
05/12/2023
10.30
 403,000 10.35 10.45 10.20 0 15,400 -0.2
04/12/2023
10.35
 1,856,300 9.84 10.35 9.98 28,600 800 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |