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)
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
12/07/2023
7.88
 1,611,400 7.77 7.96 7.77 6,200 100 0.0
11/07/2023
7.77
 1,038,900 7.80 7.90 7.70 0 6,300 -0.0
10/07/2023
7.80
 893,400 7.65 7.83 7.66 41,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |