CTCP Chứng khoán APG (apg)

7.12
-0.53
(-6.93%)
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
(2026-02-11) 		-2.70 -26.09% 2,972,800 -85,900 -0.9
7.12
10.45
7.12
2 tháng
(2026-01-12) 		-2.75 -26.44% 11,259,300 -402,200 -4.1
7.12
10.45
7.12
3 tháng
(2025-12-15) 		-2.80 -26.79% 14,761,900 -461,000 -4.7
7.12
10.55
7.12
6 tháng
(2025-09-15) 		-4.10 -34.89% 41,701,700 -1,698,200 -18.8
7.12
12
7.12
12 tháng
(2025-03-18) 		-2.26 -22.81% 161,568,800 37,853,369 404.2
7.12
13
7.12
24 tháng
(2024-03-25) 		-7.90 -50.80% 230,023,400 37,630,619 399.0
5.85
15.70
7.12
36 tháng
(2023-03-29) 		0.64 9.13% 510,230,800 37,374,619 397.9
5.85
15.75
7.12
60 tháng
(2021-04-08) 		1.81 30.92% 1,642,884,100 37,790,532 402.0
2.52
20.70
7.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/05/2023
7.76
 1,906,000 7.75 8.03 7.75 7,600 38,700 -0.2
12/05/2023
7.75
 1,285,100 7.66 7.75 7.57 69,300 0 0.5
11/05/2023
7.66
 1,493,700 7.79 7.83 7.46 57,400 0 0.4
10/05/2023
7.79
 1,310,300 7.66 7.81 7.69 66,700 0 0.5
09/05/2023
7.66
 849,900 7.69 7.75 7.55 0 500 -0.0
08/05/2023
7.69
 1,220,400 7.69 7.85 7.61 20,300 5,000 0.1
05/05/2023
7.69
 1,257,300 7.49 7.78 7.56 34,000 4,700 0.2
04/05/2023
7.49
 2,790,400 7.18 7.67 7.17 53,100 0 0.4
28/04/2023
7.18
 1,048,100 7.07 7.20 7.08 80,900 0 0.6
27/04/2023
7.07
 1,008,300 7.15 7.17 7.05 23,000 8,500 0.1
26/04/2023
7.15
 658,900 7.02 7.15 6.81 19,500 49,900 -0.2
25/04/2023
7.02
 1,542,000 7.07 7.30 6.61 2,000 91,200 -0.6
24/04/2023
7.07
 657,600 7.06 7.09 7 15,300 1,400 0.1
21/04/2023
7.06
 1,325,100 6.99 7.19 6.90 7,700 0 0.1
20/04/2023
6.99
 797,000 6.97 7.15 6.93 0 63,600 -0.4
19/04/2023
6.97
 1,022,200 7.05 7.19 6.95 60,500 43,400 0.1
18/04/2023
7.05
 713,400 6.99 7.13 6.98 1,200 35,000 -0.2
17/04/2023
6.99
 1,003,300 6.80 6.99 6.83 17,100 54,400 -0.3
14/04/2023
6.80
 734,900 6.90 7 6.80 0 58,700 -0.4
13/04/2023
6.90
 1,198,600 6.99 7.07 6.90 0 57,800 -0.4
12/04/2023
6.99
 1,046,000 7.12 7.15 6.99 2,800 34,500 -0.2
11/04/2023
7.12
 1,278,800 7.12 7.18 7 1,100 19,700 -0.1
10/04/2023
7.12
 1,125,000 7.14 7.32 7.10 14,200 61,300 -0.3
07/04/2023
7.14
 1,147,000 7.10 7.19 7.04 500 47,200 -0.3
06/04/2023
7.10
 1,564,400 7.40 7.62 7 4,600 90,900 -0.6
05/04/2023
7.40
 2,183,400 7.29 7.55 7.31 800 18,600 -0.1
04/04/2023
7.29
 1,643,400 7.14 7.35 7.07 4,400 51,800 -0.3
03/04/2023
7.14
 861,100 7.01 7.23 7.10 32,400 0 0.2
31/03/2023
7.01
 797,400 7.05 7.18 6.90 2,100 10,700 -0.1
30/03/2023
7.05
 741,000 7.01 7.29 7 1,500 55,000 -0.4
29/03/2023
7.01
 784,300 7 7.07 6.83 5,300 31,000 -0.2
28/03/2023
7
 1,042,800 7.18 7.26 7 23,200 35,500 -0.1
27/03/2023
7.18
 809,600 7.07 7.24 7.07 25,000 700 0.2
24/03/2023
7.07
 2,069,000 6.83 7.18 6.85 47,400 22,300 0.2
23/03/2023
6.83
 1,332,400 6.74 6.88 6.65 82,300 0 0.6
22/03/2023
6.74
 1,007,100 6.69 6.80 6.70 87,600 0 0.6
21/03/2023
6.69
 1,610,900 6.60 6.71 6.30 58,100 2,800 0.3
20/03/2023
6.60
 1,034,600 6.65 6.72 6.45 0 29,800 -0.2
17/03/2023
6.65
 1,040,900 6.58 6.80 6.59 25,900 44,600 -0.1
16/03/2023
6.58
 395,200 6.55 6.66 6.55 32,300 2,400 0.2
15/03/2023
6.55
 1,623,900 6.13 6.55 6.27 183,700 2,900 1.2
14/03/2023
6.13
 1,666,300 6.59 6.59 6.13 1,000 92,200 -0.6
13/03/2023
6.59
 1,738,600 6.67 6.68 6.30 12,200 16,900 -0.0
10/03/2023
6.67
 1,793,800 6.66 6.75 6.46 12,200 2,700 0.1
09/03/2023
6.66
 1,571,500 6.82 6.87 6.66 8,800 4,900 0.0
08/03/2023
6.82
 1,676,800 6.80 6.84 6.60 31,100 100 0.2
07/03/2023
6.80
 2,280,700 6.53 6.88 6.53 56,800 31,600 0.2
06/03/2023
6.53
 1,203,800 6.42 6.63 6.45 45,100 32,400 0.1
03/03/2023
6.42
 976,400 6.49 6.55 6.40 0 24,400 -0.2
02/03/2023
6.49
 689,100 6.61 6.65 6.49 57,000 43,700 0.1
01/03/2023
6.61
 864,100 6.45 6.61 6.40 86,300 500 0.6
28/02/2023
6.45
 2,047,200 6.40 6.65 6.40 20,000 42,400 -0.1
27/02/2023
6.40
 1,879,100 6.42 6.54 6.24 39,800 33,600 0.0
24/02/2023
6.42
 2,530,500 6.34 6.51 6.34 52,500 1,800 0.3
23/02/2023
6.34
 2,770,500 6.34 6.39 5.96 8,000 3,500 0.0
22/02/2023
6.34
 3,175,800 6.60 6.60 6.34 65,100 3,200 0.4
21/02/2023
6.60
 2,393,100 6.74 6.91 6.56 100 127,300 -0.8
20/02/2023
6.74
 4,064,400 6.30 6.74 6.30 52,500 13,200 0.3
17/02/2023
6.30
 1,996,500 6.39 6.45 6.30 3,200 23,200 -0.1
16/02/2023
6.39
 2,088,200 6.45 6.50 6.31 500 600 -0.0
15/02/2023
6.45
 2,135,700 6.28 6.49 6.27 8,600 5,300 0.0
14/02/2023
6.28
 3,455,400 5.87 6.28 5.80 113,400 30,300 0.5
13/02/2023
5.87
 2,379,300 5.98 5.98 5.75 9,800 33,800 -0.1
10/02/2023
5.98
 1,561,000 6.05 6.12 5.94 4,700 0 0.0
09/02/2023
6.05
 1,628,900 5.70 6.05 5.70 68,700 0 0.4
08/02/2023
5.70
 1,031,900 5.56 5.86 5.50 87,300 99,900 -0.1
07/02/2023
5.56
 1,023,000 5.65 5.79 5.55 0 0 -0.2
06/02/2023
5.65
 867,900 5.81 5.81 5.60 500 36,800 -0.2
03/02/2023
5.81
 473,400 5.94 5.95 5.75 300 92,100 -0.5
02/02/2023
5.94
 2,407,000 5.95 5.97 5.55 0 8,500 -0.1
01/02/2023
5.95
 2,659,900 5.95 6.07 5.80 0 40,700 -0.2
31/01/2023
5.95
 3,451,800 6.10 6.10 5.80 0 39,200 -0.2
30/01/2023
6.10
 1,255,000 6.08 6.18 5.97 4,600 0 0.0
27/01/2023
6.08
 1,139,500 6.03 6.13 6.03 29,100 0 0.2
19/01/2023
6.03
 1,081,400 5.98 6.06 5.94 27,200 35,300 -0.0
18/01/2023
5.98
 795,800 5.80 6 5.80 98,000 200 0.6
17/01/2023
5.80
 2,039,900 5.70 5.90 5.68 21,200 11,600 0.1
16/01/2023
5.70
 522,700 5.83 5.85 5.70 0 78,100 -0.4
13/01/2023
5.83
 674,100 5.87 5.99 5.83 4,300 47,400 -0.3
12/01/2023
5.87
 1,551,300 5.95 6 5.84 2,800 32,500 -0.2
11/01/2023
5.95
 655,600 5.85 6.04 5.87 15,100 1,100 0.1
10/01/2023
5.85
 684,000 5.90 5.97 5.79 31,700 18,000 0.1
09/01/2023
5.90
 794,600 5.82 5.99 5.85 74,900 32,500 0.3
06/01/2023
5.82
 2,920,700 6.24 6.25 5.81 14,100 139,700 -0.7
05/01/2023
6.24
 609,600 6.23 6.40 6.19 18,900 27,400 -0.1
04/01/2023
6.23
 1,348,400 6.58 6.75 6.23 12,500 84,500 -0.4
03/01/2023
6.58
 2,277,100 6.25 6.61 6.08 152,900 7,300 1.0
30/12/2022
6.25
 2,181,600 6.49 6.55 6.10 700 199,800 -1.2
29/12/2022
6.49
 1,151,700 6.86 6.86 6.49 6,200 23,200 -0.1
28/12/2022
6.86
 3,002,200 6.61 6.95 6.71 50,400 47,200 0.0
27/12/2022
6.61
 3,686,500 6.18 6.61 5.82 223,700 32,700 1.3
26/12/2022
6.18
 2,994,000 6.64 6.68 6.18 5,000 30,100 -0.2
23/12/2022
6.64
 2,499,700 6.48 6.64 6.32 4,500 51,300 -0.3
22/12/2022
6.48
 3,245,600 6.17 6.49 6.17 94,400 34,800 0.4

Chính sách bảo mật | Điều khoản sử dụng |