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)
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
07/07/2023
7.65
 499,100 7.56 7.65 7.50 0 14,100 -0.1
06/07/2023
7.56
 1,126,200 7.70 7.74 7.45 1,000 20,500 -0.1
05/07/2023
7.70
 924,000 7.75 7.85 7.69 0 18,500 -0.1
04/07/2023
7.75
 1,243,300 7.60 7.78 7.60 31,500 0 0.2
03/07/2023
7.60
 708,700 7.54 7.64 7.59 0 24,500 -0.2
30/06/2023
7.54
 962,500 7.60 7.67 7.54 14,000 64,000 -0.4
29/06/2023
7.60
 1,359,400 7.80 7.80 7.60 1,000 73,300 -0.6
28/06/2023
7.80
 1,324,000 7.84 7.88 7.77 12,200 0 0.1
27/06/2023
7.84
 1,441,300 7.83 7.94 7.77 12,000 19,200 -0.1
26/06/2023
7.83
 1,818,400 8.06 8.06 7.75 0 128,100 -1.0
23/06/2023
8.06
 2,911,900 7.83 8.15 7.84 174,000 23,300 1.2
22/06/2023
7.83
 1,019,700 7.83 7.94 7.79 6,700 4,600 0.0
21/06/2023
7.83
 1,208,900 7.70 7.99 7.75 83,600 0 0.7
20/06/2023
7.70
 535,800 7.62 7.70 7.61 0 31,500 -0.2
19/06/2023
7.62
 787,100 7.75 7.78 7.60 100 122,300 -0.9
16/06/2023
7.75
 2,765,300 7.61 7.99 7.68 51,900 500 0.4
15/06/2023
7.61
 745,000 7.70 7.70 7.55 5,500 40,300 -0.3
14/06/2023
7.70
 914,800 7.78 7.83 7.70 3,800 13,100 -0.1
13/06/2023
7.78
 1,541,500 7.63 7.86 7.65 28,300 400 0.2
12/06/2023
7.63
 577,200 7.63 7.69 7.52 0 43,600 -0.3
09/06/2023
7.63
 1,031,500 7.60 7.65 7.45 0 46,200 -0.3
08/06/2023
7.60
 1,570,500 7.84 7.84 7.60 3,000 20,600 -0.1
07/06/2023
7.84
 1,095,800 7.89 7.95 7.78 20,600 0 0.2
06/06/2023
7.89
 1,823,900 7.70 7.89 7.59 16,200 94,300 -0.6
05/06/2023
7.70
 1,336,600 7.89 8.10 7.69 600 81,400 -0.6
02/06/2023
7.89
 1,627,900 7.82 7.97 7.83 16,100 4,100 0.1
01/06/2023
7.82
 1,431,900 7.73 7.85 7.69 27,800 0 0.2
31/05/2023
7.73
 1,557,800 7.75 7.88 7.70 34,500 1,000 0.3
30/05/2023
7.75
 1,212,700 7.80 7.87 7.65 100 12,900 -0.1
29/05/2023
7.80
 1,850,700 7.50 7.80 7.53 64,600 3,300 0.5
26/05/2023
7.50
 887,800 7.41 7.50 7.42 6,000 300 0.0
25/05/2023
7.41
 936,500 7.50 7.55 7.41 1,300 6,900 -0.0
24/05/2023
7.50
 966,200 7.46 7.58 7.48 1,700 0 0.0
23/05/2023
7.46
 810,300 7.47 7.59 7.45 0 34,400 -0.3
22/05/2023
7.47
 678,100 7.46 7.60 7.46 3,000 1,900 0.0
19/05/2023
7.46
 678,500 7.40 7.59 7.35 2,600 1,200 0.0
18/05/2023
7.40
 1,182,500 7.27 7.60 7.27 39,600 1,100 0.3
17/05/2023
7.27
 1,083,800 7.77 7.79 7.27 0 3,000 -0.0
16/05/2023
7.77
 735,100 7.76 7.84 7.67 16,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |